NASDAQ:EMXC
iShares MSCI Emerging Markets ex China ETF Price (Quote)
$57.48
-1.00 (-1.71%)
At Close: May 29, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $56.25 | $59.00 | Wednesday, 29th May 2024 EMXC stock ended at $57.48. This is 1.71% less than the trading day before Tuesday, 28th May 2024. During the day the stock fluctuated 0.580% from a day low at $57.44 to a day high of $57.77. |
90 days | $55.07 | $59.00 | |
52 weeks | $47.77 | $59.00 |
Historical iShares MSCI Emerging Markets ex China ETF prices
Date | Open | High | Low | Close | Volume |
Nov 28, 2023 | $52.67 | $53.00 | $52.62 | $52.91 | 680 437 |
Nov 27, 2023 | $52.41 | $52.41 | $52.16 | $52.33 | 1 106 961 |
Nov 24, 2023 | $52.32 | $52.42 | $52.27 | $52.38 | 789 225 |
Nov 22, 2023 | $52.50 | $52.59 | $52.32 | $52.45 | 969 748 |
Nov 21, 2023 | $52.82 | $52.83 | $52.50 | $52.57 | 650 971 |
Nov 20, 2023 | $52.42 | $52.83 | $52.42 | $52.76 | 1 006 246 |
Nov 17, 2023 | $52.32 | $52.38 | $52.21 | $52.31 | 975 494 |
Nov 16, 2023 | $52.23 | $52.35 | $52.06 | $52.24 | 935 569 |
Nov 15, 2023 | $52.23 | $52.38 | $52.09 | $52.18 | 916 809 |
Nov 14, 2023 | $51.51 | $52.04 | $51.35 | $51.98 | 1 296 606 |
Nov 13, 2023 | $50.59 | $50.73 | $50.38 | $50.64 | 754 012 |
Nov 10, 2023 | $50.50 | $50.88 | $50.41 | $50.84 | 455 094 |
Nov 09, 2023 | $50.76 | $50.82 | $50.27 | $50.32 | 1 207 195 |
Nov 08, 2023 | $50.84 | $50.88 | $50.56 | $50.69 | 2 503 016 |
Nov 07, 2023 | $50.89 | $51.05 | $50.68 | $51.02 | 1 611 313 |
Nov 06, 2023 | $51.17 | $51.33 | $51.04 | $51.16 | 1 035 175 |
Nov 03, 2023 | $50.26 | $50.78 | $50.15 | $50.68 | 1 413 353 |
Nov 02, 2023 | $49.59 | $49.89 | $49.56 | $49.89 | 1 096 586 |
Nov 01, 2023 | $48.10 | $48.89 | $48.10 | $48.87 | 2 579 321 |
Oct 31, 2023 | $47.99 | $48.22 | $47.91 | $48.21 | 1 639 988 |
Oct 30, 2023 | $48.50 | $48.62 | $48.18 | $48.37 | 1 701 105 |
Oct 27, 2023 | $48.46 | $48.46 | $47.77 | $47.86 | 1 390 684 |
Oct 26, 2023 | $48.07 | $48.15 | $47.78 | $48.02 | 2 225 813 |
Oct 25, 2023 | $48.75 | $48.75 | $48.35 | $48.41 | 1 536 095 |
Oct 24, 2023 | $48.95 | $49.06 | $48.82 | $49.00 | 2 314 645 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use EMXC stock historical prices to predict future price movements?
Trend Analysis: Examine the EMXC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the EMXC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.