NASDAQ:EMXC
iShares MSCI Emerging Markets ex China ETF Price (Quote)
$57.49
-0.290 (-0.502%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 EMXC stock ended at $57.49. This is 0.502% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.357% from a day low at $57.46 to a day high of $57.66. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $57.58 | $57.66 | $57.46 | $57.49 | 1 053 774 |
| May 06, 2024 | $57.62 | $57.78 | $57.60 | $57.78 | 1 796 816 |
| May 03, 2024 | $57.55 | $57.70 | $57.36 | $57.70 | 2 517 914 |
| May 02, 2024 | $56.89 | $57.33 | $56.59 | $57.22 | 2 314 127 |
| May 01, 2024 | $56.56 | $57.06 | $56.25 | $56.39 | 1 512 315 |
| Apr 30, 2024 | $56.82 | $56.86 | $56.42 | $56.42 | 1 062 232 |
| Apr 29, 2024 | $56.85 | $57.12 | $56.79 | $57.10 | 868 126 |
| Apr 26, 2024 | $56.41 | $56.55 | $56.29 | $56.51 | 1 125 464 |
| Apr 25, 2024 | $55.52 | $56.16 | $55.41 | $56.10 | 1 313 950 |
| Apr 24, 2024 | $56.21 | $56.22 | $55.83 | $56.01 | 1 248 228 |
| Apr 23, 2024 | $55.67 | $56.06 | $55.57 | $56.02 | 1 273 543 |
| Apr 22, 2024 | $55.26 | $55.75 | $55.22 | $55.67 | 1 157 849 |
| Apr 19, 2024 | $55.34 | $55.42 | $55.07 | $55.18 | 1 715 902 |
| Apr 18, 2024 | $55.55 | $55.80 | $55.35 | $55.51 | 2 110 529 |
| Apr 17, 2024 | $55.75 | $55.78 | $55.21 | $55.38 | 2 051 955 |
| Apr 16, 2024 | $55.54 | $55.70 | $55.34 | $55.48 | 1 739 184 |
| Apr 15, 2024 | $57.01 | $57.06 | $56.20 | $56.25 | 1 233 313 |
| Apr 12, 2024 | $57.25 | $57.37 | $56.71 | $56.82 | 1 413 956 |
| Apr 11, 2024 | $57.94 | $58.06 | $57.59 | $58.00 | 2 304 739 |
| Apr 10, 2024 | $57.81 | $57.82 | $57.42 | $57.59 | 2 548 054 |
| Apr 09, 2024 | $58.63 | $58.75 | $58.31 | $58.58 | 1 581 812 |
| Apr 08, 2024 | $58.10 | $58.30 | $58.10 | $58.24 | 928 614 |
| Apr 05, 2024 | $57.46 | $57.94 | $57.46 | $57.84 | 1 318 485 |
| Apr 04, 2024 | $58.23 | $58.46 | $57.52 | $57.58 | 2 616 067 |
| Apr 03, 2024 | $57.45 | $57.90 | $57.37 | $57.76 | 1 636 153 |
