iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
59.14
+1.04 (1.79%)
At close: May 12, 2025, 4:00 PM
59.14
0.00 (0.00%)
After-hours: May 12, 2025, 6:36 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.21 | 59.21 | 58.89 | 59.14 | 59.14 | 1.79% | 949,079 |
| May 9, 2025 | 58.33 | 58.37 | 58.04 | 58.10 | 58.10 | 1.11% | 961,296 |
| May 8, 2025 | 57.81 | 57.91 | 57.45 | 57.46 | 57.46 | -0.90% | 4,102,375 |
| May 7, 2025 | 58.17 | 58.19 | 57.72 | 57.98 | 57.98 | -0.55% | 4,553,352 |
| May 6, 2025 | 58.16 | 58.53 | 58.00 | 58.30 | 58.30 | -1.17% | 1,000,594 |
| May 5, 2025 | 59.34 | 59.34 | 58.91 | 58.99 | 58.99 | 1.20% | 1,051,136 |
| May 2, 2025 | 58.34 | 58.56 | 58.10 | 58.29 | 58.29 | 2.68% | 1,102,760 |
| May 1, 2025 | 57.04 | 57.05 | 56.73 | 56.77 | 56.77 | 0.05% | 957,274 |
| Apr 30, 2025 | 56.48 | 56.85 | 56.26 | 56.74 | 56.74 | 0.35% | 1,005,081 |
| Apr 29, 2025 | 56.38 | 56.64 | 56.38 | 56.54 | 56.54 | 0.66% | 1,276,973 |
| Apr 28, 2025 | 56.23 | 56.28 | 55.91 | 56.17 | 56.17 | 0.39% | 1,059,640 |
| Apr 25, 2025 | 55.77 | 56.01 | 55.58 | 55.95 | 55.95 | -0.37% | 825,514 |
| Apr 24, 2025 | 55.52 | 56.20 | 55.52 | 56.16 | 56.16 | 1.43% | 676,626 |
| Apr 23, 2025 | 55.71 | 55.98 | 55.26 | 55.37 | 55.37 | 1.11% | 1,259,254 |
| Apr 22, 2025 | 54.57 | 55.07 | 54.50 | 54.76 | 54.76 | 0.75% | 2,226,576 |
| Apr 21, 2025 | 54.64 | 54.74 | 54.03 | 54.35 | 54.35 | -0.04% | 1,448,067 |
| Apr 17, 2025 | 54.36 | 54.72 | 54.34 | 54.37 | 54.37 | 1.00% | 1,496,795 |
| Apr 16, 2025 | 54.12 | 54.40 | 53.63 | 53.83 | 53.83 | -0.83% | 1,740,416 |
| Apr 15, 2025 | 54.41 | 54.61 | 54.26 | 54.28 | 54.28 | 0.33% | 1,673,916 |
| Apr 14, 2025 | 54.22 | 54.56 | 53.82 | 54.10 | 54.10 | 0.41% | 1,978,005 |
| Apr 11, 2025 | 52.99 | 53.91 | 52.99 | 53.88 | 53.88 | 2.86% | 3,977,270 |
| Apr 10, 2025 | 52.98 | 53.10 | 51.41 | 52.38 | 52.38 | -2.15% | 3,760,845 |
| Apr 9, 2025 | 49.70 | 53.73 | 49.61 | 53.53 | 53.53 | 6.89% | 3,815,019 |
| Apr 8, 2025 | 51.74 | 51.85 | 49.60 | 50.08 | 50.08 | -1.26% | 3,660,962 |
| Apr 7, 2025 | 49.89 | 52.10 | 49.71 | 50.72 | 50.72 | -1.63% | 3,960,586 |
| Apr 4, 2025 | 52.68 | 52.90 | 51.39 | 51.56 | 51.56 | -4.99% | 2,519,824 |
| Apr 3, 2025 | 54.45 | 54.74 | 54.24 | 54.27 | 54.27 | -2.27% | 3,457,264 |
| Apr 2, 2025 | 55.16 | 55.72 | 55.16 | 55.53 | 55.53 | 0.25% | 1,057,848 |
| Apr 1, 2025 | 55.01 | 55.48 | 54.92 | 55.39 | 55.39 | 0.54% | 1,172,130 |
| Mar 31, 2025 | 54.56 | 55.15 | 54.41 | 55.09 | 55.09 | -0.16% | 2,274,168 |
| Mar 28, 2025 | 55.78 | 55.84 | 55.09 | 55.18 | 55.18 | -1.66% | 998,455 |
| Mar 27, 2025 | 56.04 | 56.34 | 56.01 | 56.11 | 56.11 | 0.05% | 1,351,498 |
| Mar 26, 2025 | 56.46 | 56.54 | 56.03 | 56.08 | 56.08 | -0.88% | 1,177,507 |
| Mar 25, 2025 | 56.55 | 56.73 | 56.51 | 56.58 | 56.58 | 0.16% | 1,427,380 |
| Mar 24, 2025 | 56.41 | 56.60 | 56.33 | 56.49 | 56.49 | 0.64% | 1,410,121 |
| Mar 21, 2025 | 55.98 | 56.20 | 55.91 | 56.13 | 56.13 | 0.09% | 955,421 |
| Mar 20, 2025 | 55.84 | 56.17 | 55.79 | 56.08 | 56.08 | -0.05% | 1,586,526 |
| Mar 19, 2025 | 55.90 | 56.34 | 55.80 | 56.11 | 56.11 | 0.43% | 1,359,955 |
| Mar 18, 2025 | 56.03 | 56.03 | 55.67 | 55.87 | 55.87 | -0.52% | 1,956,630 |
| Mar 17, 2025 | 55.63 | 56.24 | 55.63 | 56.16 | 56.16 | 1.43% | 3,316,615 |
| Mar 14, 2025 | 55.04 | 55.40 | 54.95 | 55.37 | 55.37 | 1.35% | 1,696,732 |
| Mar 13, 2025 | 54.53 | 54.80 | 54.44 | 54.63 | 54.63 | -0.78% | 1,487,099 |
| Mar 12, 2025 | 55.02 | 55.15 | 54.72 | 55.06 | 55.06 | 0.99% | 1,898,452 |
| Mar 11, 2025 | 54.42 | 54.78 | 54.18 | 54.52 | 54.52 | 0.33% | 3,031,216 |
| Mar 10, 2025 | 54.76 | 54.92 | 53.98 | 54.34 | 54.34 | -2.11% | 2,105,125 |
| Mar 7, 2025 | 55.27 | 55.56 | 54.91 | 55.51 | 55.51 | 0.67% | 4,234,675 |
| Mar 6, 2025 | 55.33 | 55.60 | 55.11 | 55.14 | 55.14 | -1.08% | 8,995,792 |
| Mar 5, 2025 | 55.29 | 55.79 | 55.22 | 55.74 | 55.74 | 2.22% | 3,462,254 |
| Mar 4, 2025 | 54.38 | 55.02 | 53.99 | 54.53 | 54.53 | 0.52% | 3,672,442 |
| Mar 3, 2025 | 55.06 | 55.22 | 54.05 | 54.25 | 54.25 | -0.60% | 3,138,384 |