Indicators

Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

57.88 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	57.02	57.14	57.14	57.08	2,111,086	+0.12(+0.21%)
Mar 27, 2024	56.96	57.02	56.73	56.96	2,421,528	+0.22(+0.38%)
Mar 26, 2024	56.98	57.01	56.74	56.74	1,872,565	-0.14(-0.24%)
Mar 25, 2024	56.80	56.96	56.75	56.88	1,367,280	+0.14(+0.24%)
Mar 22, 2024	56.91	56.91	56.68	56.74	1,556,979	-0.24(-0.42%)
Mar 21, 2024	57.34	57.34	56.97	56.98	3,012,062	+0.23(+0.40%)
Mar 20, 2024	56.18	56.79	56.08	56.75	3,718,423	+0.63(+1.13%)
Mar 19, 2024	56.08	56.20	55.83	56.12	2,397,565	-0.21(-0.37%)
Mar 18, 2024	56.64	56.67	56.29	56.33	2,858,925	+0.05(+0.09%)
Mar 15, 2024	56.52	56.52	56.23	56.28	4,196,939	-0.47(-0.82%)
Mar 14, 2024	57.08	57.11	56.58	56.74	20,687,968	-0.06(-0.10%)
Mar 13, 2024	56.86	56.87	56.68	56.80	2,195,344	-0.36(-0.62%)
Mar 12, 2024	57.04	57.18	56.72	57.16	2,557,345	+0.45(+0.79%)
Mar 11, 2024	56.85	56.85	56.60	56.71	1,318,947	-0.19(-0.33%)
Mar 08, 2024	57.26	57.44	56.83	56.90	1,410,658	-0.18(-0.31%)
Mar 07, 2024	56.81	57.10	56.68	57.08	2,686,652	+0.59(+1.04%)
Mar 06, 2024	56.41	56.65	56.35	56.50	2,915,532	+0.80(+1.44%)
Mar 05, 2024	55.98	56.05	55.60	55.69	1,582,554	-0.47(-0.83%)
Mar 04, 2024	56.22	56.26	56.12	56.16	1,906,728	+0.16(+0.28%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.