iShares MSCI EM ex-China ... (IXSRF)
OTC: IXSRF
· Real-Time Price · USD
6.10
-0.10 (-1.63%)
At close: Sep 12, 2025, 1:57 PM
IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 4, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 0.00% | 21,080 |
| Sep 3, 2025 | 5.98 | 5.99 | 5.96 | 5.96 | 5.96 | 1.19% | 29,795 |
| Sep 2, 2025 | 5.92 | 5.93 | 5.89 | 5.89 | 5.89 | -1.01% | 18,269 |
| Aug 29, 2025 | 5.94 | 5.95 | 5.94 | 5.95 | 5.95 | -1.00% | 19,574 |
| Aug 28, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | 11,081 |
| Aug 27, 2025 | 5.98 | 6.02 | 5.98 | 6.02 | 6.02 | 0.17% | 63,243 |
| Aug 26, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -0.17% | 34,364 |
| Aug 25, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | 3,602 |
| Aug 22, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 1.00% | 44,838 |
| Aug 21, 2025 | 5.96 | 5.99 | 5.96 | 5.98 | 5.98 | 0.17% | 27,843 |
| Aug 20, 2025 | 5.95 | 5.97 | 5.95 | 5.97 | 5.97 | -1.16% | 27,791 |
| Aug 19, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.17% | 6,994 |
| Aug 18, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | -0.17% | 14,928 |
| Aug 15, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.17% | 17,360 |
| Aug 14, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.33% | 11,712 |