iShares MSCI EM ex-China ... (IXSRF)
OTC: IXSRF
· Real-Time Price · USD
6.47
0.08 (1.20%)
At close: Oct 03, 2025, 10:50 AM
IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.00% | 107,779 |
| Oct 1, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 0.95% | 118,720 |
| Sep 30, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.28% | 60,109 |
| Sep 29, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -0.16% | 11,639 |
| Sep 26, 2025 | 6.27 | 6.27 | 6.26 | 6.26 | 6.26 | -0.79% | 15,107 |
| Sep 25, 2025 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -1.25% | 8,163 |
| Sep 24, 2025 | 6.38 | 6.39 | 6.38 | 6.39 | 6.39 | -1.24% | 9,836 |
| Sep 23, 2025 | 6.43 | 6.47 | 6.43 | 6.47 | 6.47 | 1.89% | 98,931 |
| Sep 22, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.32% | 1,330,632 |
| Sep 19, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.16% | 11,615 |
| Sep 18, 2025 | 6.34 | 6.34 | 6.32 | 6.32 | 6.32 | 0.16% | 12,693 |
| Sep 17, 2025 | 6.39 | 6.39 | 6.31 | 6.31 | 6.31 | -0.16% | 29,620 |
| Sep 16, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.64% | 19,823 |
| Sep 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.95% | 11,156 |
| Sep 12, 2025 | 6.20 | 6.22 | 6.10 | 6.10 | 6.10 | -1.61% | 61,007 |
| Sep 11, 2025 | 6.22 | 6.22 | 6.20 | 6.20 | 6.20 | 0.00% | 41,583 |
| Sep 10, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.97% | 7,856 |
| Sep 9, 2025 | 6.10 | 6.10 | 6.08 | 6.08 | 6.08 | 0.33% | 22,963 |
| Sep 8, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 2,387 |
| Sep 5, 2025 | 6.02 | 6.05 | 6.00 | 6.00 | 6.00 | 0.67% | 34,790 |
Page 1 of 12