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 (%)
Feb 28, 2019	43.58	43.58	43.45	43.53	1,127	-0.46(-1.05%)
Feb 27, 2019	43.91	43.99	43.86	43.99	694	-0.17(-0.39%)
Feb 26, 2019	44.14	44.18	44.14	44.16	5,324	-0.16(-0.36%)
Feb 25, 2019	44.34	44.34	44.32	44.32	2,126	+0.34(+0.77%)
Feb 22, 2019	43.91	43.98	43.91	43.98	559	+0.46(+1.07%)
Feb 21, 2019	43.53	43.54	43.50	43.52	2,489	-0.36(-0.82%)
Feb 20, 2019	43.62	43.88	43.62	43.88	2,224	+0.33(+0.77%)
Feb 19, 2019	43.24	43.56	43.24	43.55	1,100	+0.20(+0.47%)
Feb 15, 2019		43.34	43.34	43.34	26	-0.00(-0.00%)
Feb 14, 2019	42.93	43.34	42.87	43.34	2,557	+0.27(+0.63%)
Feb 13, 2019	43.40	43.44	43.06	43.07	1,425	-0.61(-1.39%)
Feb 12, 2019	43.73	43.73	43.68	43.68	1,020	+0.49(+1.14%)
Feb 11, 2019	43.36	43.36	43.19	43.19	4,499	-0.21(-0.49%)
Feb 08, 2019	43.55	43.62	43.40	43.40	2,575	-0.13(-0.31%)
Feb 07, 2019	43.90	43.90	43.52	43.54	1,778	-0.59(-1.34%)
Feb 06, 2019	44.37	44.37	44.13	44.13	3,242	-0.55(-1.24%)
Feb 05, 2019	44.44	44.68	44.44	44.68	3,338	+0.50(+1.14%)
Feb 04, 2019	43.95	44.24	43.95	44.18	1,142	+0.09(+0.21%)

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.