Indicators

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

56.90 -0.33 (-0.58%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	42.82	42.87	42.81	42.81	2,023	+0.17(+0.40%)
Sep 27, 2019	42.91	42.95	42.53	42.64	1,671	-0.30(-0.70%)
Sep 26, 2019	42.94	42.94	42.94	42.94	115	+0.32(+0.75%)
Sep 25, 2019	42.62	42.62	42.62	42.62	242	-0.37(-0.86%)
Sep 24, 2019	43.26	43.26	42.96	42.99	1,857	-0.17(-0.40%)
Sep 23, 2019	42.92	43.16	42.92	43.16	785	+0.14(+0.32%)
Sep 20, 2019		43.03	43.03	43.03	71	+0.00(+0.00%)
Sep 19, 2019	43.14	43.14	43.03	43.03	603	-0.11(-0.25%)
Sep 18, 2019	43.13	43.14	43.13	43.14	530	+0.28(+0.65%)
Sep 17, 2019	42.86	42.86	42.86	42.86	158	-0.28(-0.66%)
Sep 16, 2019	43.10	43.15	43.10	43.14	3,343	-0.30(-0.69%)
Sep 13, 2019	43.42	43.44	43.39	43.44	3,565	+0.04(+0.08%)
Sep 12, 2019	43.24	43.40	43.24	43.40	928	+0.51(+1.19%)
Sep 11, 2019	42.90	42.91	42.85	42.89	4,872	+0.46(+1.09%)
Sep 10, 2019	42.43	42.43	42.43	42.43	1,283	-0.01(-0.02%)
Sep 09, 2019		42.44	42.44	42.44	189	+0.00(+0.00%)
Sep 06, 2019	42.48	42.56	42.44	42.44	3,342	+0.19(+0.46%)
Sep 05, 2019	42.23	42.25	42.23	42.25	353	+0.47(+1.13%)
Sep 04, 2019	41.65	41.78	41.65	41.78	12,225	+0.66(+1.61%)

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.