iShares MSCI EM ex-China ... (IXSRF)
OTC: IXSRF
· Real-Time Price · USD
6.03
-0.01 (-0.16%)
At close: Aug 18, 2025, 1:39 PM
IXSRF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | 0.66% | 8,902 |
| Aug 12, 2025 | 6.09 | 6.09 | 6.03 | 6.03 | 6.03 | 0.33% | 39,483 |
| Aug 11, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.17% | 8,121 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.18% | 16,765 |
| Aug 6, 2025 | 5.92 | 5.93 | 5.91 | 5.93 | 5.93 | 0.17% | 34,494 |
| Aug 5, 2025 | 5.93 | 5.93 | 5.92 | 5.92 | 5.92 | 0.34% | 19,927 |
| Aug 4, 2025 | 5.92 | 5.92 | 5.90 | 5.90 | 5.90 | 0.34% | 34,990 |
| Aug 1, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -0.68% | 3,853 |
| Jul 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.50% | 24,375 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.34% | 14,049 |
| Jul 28, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -0.67% | 6,236 |
| Jul 25, 2025 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | -0.67% | 12,953 |
| Jul 24, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.00% | 4,215 |
| Jul 23, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.84% | 14,663 |
| Jul 22, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -1.00% | 15,012 |
| Jul 21, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 14,153 |
| Jul 18, 2025 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 0.33% | 21,183 |
| Jul 17, 2025 | 6.00 | 6.00 | 5.98 | 5.98 | 5.98 | 0.67% | 17,113 |