Indicators

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

58.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	52.74	52.95	51.99	52.05	243,894	-0.55(-1.05%)
Apr 28, 2022	52.25	52.73	51.78	52.61	406,721	+0.77(+1.49%)
Apr 27, 2022	51.78	52.08	51.56	51.83	308,116	+0.18(+0.35%)
Apr 26, 2022	52.44	52.54	51.62	51.65	490,766	-1.16(-2.19%)
Apr 25, 2022	52.49	52.84	52.17	52.81	472,725	-0.10(-0.20%)
Apr 22, 2022	53.63	53.69	52.90	52.91	569,130	-0.77(-1.44%)
Apr 21, 2022	54.64	54.65	53.59	53.69	241,623	-0.72(-1.32%)
Apr 20, 2022	54.52	54.52	54.19	54.40	474,931	+0.27(+0.49%)
Apr 19, 2022	53.91	54.17	53.76	54.13	417,696	-0.22(-0.40%)
Apr 18, 2022	54.19	54.57	54.19	54.35	281,132	-0.06(-0.11%)
Apr 14, 2022	55.01	55.01	54.36	54.41	297,866	-0.80(-1.45%)
Apr 13, 2022	54.79	55.23	54.79	55.21	661,156	+0.65(+1.19%)
Apr 12, 2022	55.09	55.13	54.48	54.56	890,006	-0.14(-0.26%)
Apr 11, 2022	55.05	55.05	54.65	54.71	197,347	-0.35(-0.63%)
Apr 08, 2022	55.24	55.33	54.97	55.06	192,271	-0.05(-0.10%)
Apr 07, 2022	54.99	55.29	54.78	55.11	254,457	-0.24(-0.43%)
Apr 06, 2022	55.64	55.64	55.06	55.35	435,240	-0.49(-0.87%)
Apr 05, 2022	56.53	56.53	55.72	55.83	292,918	-0.88(-1.55%)
Apr 04, 2022	56.57	56.74	56.44	56.71	286,641	+0.68(+1.21%)

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.