iShares MSCI Emerging Markets ex China E... (EMXC)
54.09
0.21 (0.39%)
At close: Apr 14, 2025, 3:59 PM
54.45
0.66%
After-hours: Apr 14, 2025, 04:15 PM EDT
iShares MSCI Emerging Markets ex China ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 11, 2025 | 53.00 | 52.96 | 53.91 | 53.87 | 52.99 | 52.95 | 53.88 | 53.84 | 2.86% | 3,977,172 |
| Apr 10, 2025 | 52.98 | 52.98 | 53.10 | 53.10 | 51.41 | 51.41 | 52.38 | 52.38 | -2.15% | 3,760,845 |
| Apr 9, 2025 | 49.70 | 49.70 | 53.73 | 53.73 | 49.61 | 49.61 | 53.53 | 53.53 | 6.89% | 3,815,019 |
| Apr 8, 2025 | 51.74 | 51.74 | 51.85 | 51.85 | 49.60 | 49.60 | 50.08 | 50.08 | -1.26% | 3,660,962 |
| Apr 7, 2025 | 49.89 | 49.89 | 52.10 | 52.10 | 49.71 | 49.71 | 50.72 | 50.72 | -1.63% | 3,960,600 |
| Apr 4, 2025 | 52.68 | 52.68 | 52.90 | 52.90 | 51.39 | 51.39 | 51.56 | 51.56 | -4.99% | 2,519,824 |
| Apr 3, 2025 | 54.45 | 54.45 | 54.74 | 54.74 | 54.24 | 54.24 | 54.27 | 54.27 | -2.27% | 3,457,264 |
| Apr 2, 2025 | 55.16 | 55.16 | 55.72 | 55.72 | 55.16 | 55.16 | 55.53 | 55.53 | 0.25% | 1,057,848 |
| Apr 1, 2025 | 55.01 | 55.01 | 55.48 | 55.48 | 54.92 | 54.92 | 55.39 | 55.39 | 0.54% | 1,172,130 |
| Mar 31, 2025 | 54.56 | 54.56 | 55.15 | 55.15 | 54.41 | 54.41 | 55.09 | 55.09 | -0.16% | 2,274,200 |
| Mar 28, 2025 | 55.78 | 55.78 | 55.84 | 55.84 | 55.09 | 55.09 | 55.18 | 55.18 | -1.66% | 998,500 |
| Mar 27, 2025 | 56.04 | 56.04 | 56.34 | 56.34 | 56.01 | 56.01 | 56.11 | 56.11 | 0.05% | 1,351,500 |
| Mar 26, 2025 | 56.46 | 56.46 | 56.54 | 56.54 | 56.03 | 56.03 | 56.08 | 56.08 | -0.88% | 1,177,507 |
| Mar 25, 2025 | 56.55 | 56.55 | 56.73 | 56.73 | 56.51 | 56.51 | 56.58 | 56.58 | 0.16% | 1,427,400 |
| Mar 24, 2025 | 56.41 | 56.41 | 56.60 | 56.60 | 56.33 | 56.33 | 56.49 | 56.49 | 0.64% | 1,410,121 |
| Mar 21, 2025 | 55.98 | 55.98 | 56.20 | 56.20 | 55.91 | 55.91 | 56.13 | 56.13 | 0.09% | 955,421 |
| Mar 20, 2025 | 55.84 | 55.84 | 56.17 | 56.17 | 55.79 | 55.79 | 56.08 | 56.08 | -0.05% | 1,586,526 |
| Mar 19, 2025 | 55.90 | 55.90 | 56.34 | 56.34 | 55.80 | 55.80 | 56.11 | 56.11 | 0.43% | 1,360,000 |
| Mar 18, 2025 | 56.03 | 56.03 | 56.03 | 56.03 | 55.67 | 55.67 | 55.87 | 55.87 | -0.52% | 1,956,630 |
| Mar 17, 2025 | 55.63 | 55.63 | 56.24 | 56.24 | 55.63 | 55.63 | 56.16 | 56.16 | 1.43% | 3,316,615 |
| Mar 14, 2025 | 55.04 | 55.04 | 55.40 | 55.40 | 54.95 | 54.95 | 55.37 | 55.37 | 1.35% | 1,696,732 |
| Mar 13, 2025 | 54.53 | 54.53 | 54.80 | 54.80 | 54.44 | 54.44 | 54.63 | 54.63 | -0.78% | 1,487,100 |
| Mar 12, 2025 | 55.02 | 55.02 | 55.15 | 55.15 | 54.72 | 54.72 | 55.06 | 55.06 | 0.99% | 1,898,500 |
| Mar 11, 2025 | 54.42 | 54.42 | 54.78 | 54.78 | 54.18 | 54.18 | 54.52 | 54.52 | 0.33% | 3,031,216 |
| Mar 10, 2025 | 54.76 | 54.76 | 54.92 | 54.92 | 53.98 | 53.98 | 54.34 | 54.34 | -2.11% | 2,104,726 |
| Mar 7, 2025 | 55.27 | 55.27 | 55.56 | 55.56 | 54.91 | 54.91 | 55.51 | 55.51 | 0.67% | 4,234,700 |
| Mar 6, 2025 | 55.33 | 55.33 | 55.60 | 55.60 | 55.11 | 55.11 | 55.14 | 55.14 | -1.08% | 8,995,800 |
| Mar 5, 2025 | 55.29 | 55.29 | 55.79 | 55.79 | 55.22 | 55.22 | 55.74 | 55.74 | 2.22% | 3,462,254 |
| Mar 4, 2025 | 54.38 | 54.38 | 55.02 | 55.02 | 53.99 | 53.99 | 54.53 | 54.53 | 0.52% | 3,672,442 |
| Mar 3, 2025 | 55.06 | 55.06 | 55.22 | 55.22 | 54.05 | 54.05 | 54.25 | 54.25 | -0.60% | 3,138,400 |
| Feb 28, 2025 | 54.46 | 54.46 | 54.65 | 54.65 | 54.13 | 54.13 | 54.58 | 54.58 | -0.89% | 3,778,912 |
| Feb 27, 2025 | 55.99 | 55.99 | 56.04 | 56.04 | 55.06 | 55.06 | 55.07 | 55.07 | -2.86% | 22,627,111 |
| Feb 26, 2025 | 56.66 | 56.66 | 57.00 | 57.00 | 56.56 | 56.56 | 56.69 | 56.69 | 0.39% | 1,261,000 |
| Feb 25, 2025 | 56.58 | 56.58 | 56.70 | 56.70 | 56.26 | 56.26 | 56.47 | 56.47 | -0.32% | 3,506,335 |
| Feb 24, 2025 | 56.97 | 56.97 | 57.02 | 57.02 | 56.62 | 56.62 | 56.65 | 56.65 | -0.58% | 5,540,740 |
| Feb 21, 2025 | 57.53 | 57.53 | 57.62 | 57.62 | 56.89 | 56.89 | 56.98 | 56.98 | -1.15% | 1,403,819 |
| Feb 20, 2025 | 57.57 | 57.57 | 57.70 | 57.70 | 57.42 | 57.42 | 57.64 | 57.64 | 0.51% | 1,252,705 |
| Feb 19, 2025 | 57.33 | 57.33 | 57.45 | 57.45 | 57.28 | 57.28 | 57.35 | 57.35 | -0.10% | 1,586,436 |
| Feb 18, 2025 | 57.35 | 57.35 | 57.54 | 57.54 | 57.32 | 57.32 | 57.41 | 57.41 | 0.63% | 1,368,200 |
| Feb 14, 2025 | 56.91 | 56.91 | 57.10 | 57.10 | 56.86 | 56.86 | 57.05 | 57.05 | -0.24% | 1,354,813 |
| Feb 13, 2025 | 56.60 | 56.60 | 57.23 | 57.23 | 56.60 | 56.60 | 57.19 | 57.19 | 0.79% | 1,273,062 |
| Feb 12, 2025 | 56.43 | 56.43 | 56.87 | 56.87 | 56.34 | 56.34 | 56.74 | 56.74 | -0.25% | 1,999,100 |
| Feb 11, 2025 | 56.75 | 56.75 | 56.97 | 56.97 | 56.73 | 56.73 | 56.88 | 56.88 | -0.21% | 1,094,534 |
| Feb 10, 2025 | 56.92 | 56.92 | 57.03 | 57.03 | 56.85 | 56.85 | 57.00 | 57.00 | 0.53% | 1,479,100 |
| Feb 7, 2025 | 57.13 | 57.13 | 57.20 | 57.20 | 56.56 | 56.56 | 56.70 | 56.70 | -0.42% | 9,164,745 |
| Feb 6, 2025 | 56.75 | 56.75 | 56.95 | 56.95 | 56.74 | 56.74 | 56.94 | 56.94 | 0.04% | 1,246,433 |
| Feb 5, 2025 | 56.69 | 56.69 | 57.03 | 57.03 | 56.63 | 56.63 | 56.92 | 56.92 | 0.21% | 1,490,715 |
| Feb 4, 2025 | 56.41 | 56.41 | 56.87 | 56.87 | 56.41 | 56.41 | 56.80 | 56.80 | 1.52% | 1,957,000 |
| Feb 3, 2025 | 55.51 | 55.51 | 56.24 | 56.24 | 55.50 | 55.50 | 55.95 | 55.95 | -0.83% | 5,508,200 |
| Jan 31, 2025 | 56.86 | 56.86 | 57.10 | 57.10 | 56.30 | 56.30 | 56.42 | 56.42 | -0.63% | 1,601,338 |