iShares MSCI Emerging Markets ex China ETF EMXC
NasdaqGM
$97,23-0,82 (-0,84 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 250 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-12 | $98,05 | -0,98 % | $98,62 | $98,69 | $97,92 | 1,26M |
| 2026-10-09 | $99,02 | +0,81 % | $99,45 | $99,45 | $98,67 | 1,44M |
| 2026-10-08 | $98,22 | -2,25 % | $99,00 | $99,28 | $97,67 | 2,12M |
| 2026-10-07 | $100,48 | -1,38 % | $100,26 | $100,82 | $99,71 | 1,98M |
| 2026-10-06 | $101,89 | -0,84 % | $102,70 | $102,79 | $101,87 | 2,86M |
| 2026-10-05 | $102,75 | +1,44 % | $102,62 | $103,00 | $102,32 | 2,80M |
| 2026-10-02 | $101,29 | +1,96 % | $100,99 | $101,49 | $100,50 | 2,27M |
| 2026-10-01 | $99,34 | +0,26 % | $99,19 | $99,54 | $98,21 | 1,56M |
| 2026-09-30 | $99,08 | -1,27 % | $99,71 | $99,80 | $98,89 | 2,65M |
| 2026-09-29 | $100,35 | +0,62 % | $100,12 | $100,36 | $99,60 | 1,26M |
| 2026-09-28 | $99,73 | -1,40 % | $99,82 | $100,14 | $98,54 | 2,21M |
| 2026-09-25 | $101,15 | +1,39 % | $101,01 | $101,45 | $100,40 | 1,39M |
| 2026-09-24 | $99,76 | -0,67 % | $100,32 | $100,51 | $99,41 | 1,73M |
| 2026-09-23 | $100,43 | -2,02 % | $101,56 | $101,65 | $100,21 | 1,99M |
| 2026-09-22 | $102,50 | +0,40 % | $101,32 | $102,72 | $101,32 | 2,68M |
| 2026-09-21 | $102,09 | +2,87 % | $101,32 | $102,26 | $101,02 | 1,38M |
| 2026-09-18 | $99,24 | +0,01 % | $99,02 | $99,33 | $98,49 | 1,93M |
| 2026-09-17 | $99,23 | +2,15 % | $99,02 | $99,46 | $98,84 | 1,56M |
| 2026-09-16 | $97,14 | +0,19 % | $98,18 | $98,46 | $96,48 | 1,92M |
| 2026-09-15 | $96,96 | -0,21 % | $97,54 | $97,54 | $96,61 | 1,31M |
| 2026-09-14 | $97,16 | -3,41 % | $97,10 | $97,91 | $96,73 | 1,50M |
| 2026-09-11 | $100,59 | +1,38 % | $100,78 | $100,96 | $100,34 | 1,17M |
| 2026-09-10 | $99,22 | -2,35 % | $99,76 | $100,02 | $99,14 | 1,82M |
| 2026-09-09 | $101,61 | -0,24 % | $101,72 | $102,38 | $101,26 | 1,67M |
| 2026-09-08 | $101,85 | +0,72 % | $102,10 | $102,42 | $101,63 | 2,58M |
| 2026-09-04 | $101,12 | +1,88 % | $99,57 | $101,17 | $99,49 | 1,51M |
| 2026-09-03 | $99,25 | +0,59 % | $98,73 | $99,35 | $97,99 | 1,12M |
| 2026-09-02 | $98,67 | +0,66 % | $98,06 | $98,68 | $97,89 | 1,25M |
| 2026-09-01 | $98,02 | -0,22 % | $98,44 | $99,04 | $97,65 | 1,77M |
| 2026-08-31 | $98,24 | +0,09 % | $98,57 | $98,76 | $97,91 | 1,57M |
| 2026-08-28 | $98,15 | -0,96 % | $99,24 | $99,47 | $97,92 | 1,12M |
| 2026-08-27 | $99,10 | +0,88 % | $99,16 | $99,16 | $98,36 | 998,50K |
| 2026-08-26 | $98,24 | -0,11 % | $98,55 | $98,77 | $98,22 | 857,80K |
| 2026-08-25 | $98,35 | +2,07 % | $97,83 | $98,43 | $97,38 | 971,00K |
| 2026-08-24 | $96,36 | -1,47 % | $96,93 | $97,02 | $95,82 | 1,05M |
| 2026-08-21 | $97,80 | +0,85 % | $98,33 | $98,36 | $97,63 | 929,60K |
| 2026-08-20 | $96,98 | +0,87 % | $96,45 | $97,38 | $96,34 | 1,26M |
| 2026-08-19 | $96,14 | +1,40 % | $96,96 | $97,03 | $95,68 | 6,91M |
| 2026-08-18 | $94,81 | -3,55 % | $96,00 | $96,35 | $94,64 | 2,28M |
| 2026-08-17 | $98,30 | +1,04 % | $98,48 | $99,46 | $98,18 | 970,90K |
| 2026-08-14 | $97,29 | -0,16 % | $97,78 | $98,14 | $96,94 | 763,50K |
| 2026-08-13 | $97,45 | +0,64 % | $96,93 | $97,96 | $96,79 | 1,32M |
| 2026-08-12 | $96,83 | +2,29 % | $96,84 | $97,07 | $96,43 | 1,13M |
| 2026-08-11 | $94,66 | +0,96 % | $94,94 | $95,23 | $94,30 | 1,12M |
| 2026-08-10 | $93,76 | -1,01 % | $93,80 | $94,16 | $93,53 | 1,97M |
| 2026-08-07 | $94,72 | +0,83 % | $95,24 | $95,34 | $93,71 | 1,31M |
| 2026-08-06 | $93,94 | -1,21 % | $93,24 | $94,89 | $92,97 | 1,26M |
| 2026-08-05 | $95,09 | -0,40 % | $95,47 | $95,94 | $94,98 | 1,82M |
| 2026-08-04 | $95,47 | +3,13 % | $94,25 | $95,74 | $94,19 | 1,84M |
| 2026-08-03 | $92,57 | +0,49 % | $91,36 | $92,70 | $90,67 | 2,70M |
| 2026-07-31 | $92,12 | +1,03 % | $93,88 | $94,03 | $91,20 | 3,46M |
| 2026-07-30 | $91,18 | +4,97 % | $89,20 | $91,28 | $89,07 | 3,89M |
| 2026-07-29 | $86,86 | -2,88 % | $88,18 | $89,54 | $86,38 | 4,09M |
| 2026-07-28 | $89,44 | -2,46 % | $89,12 | $90,24 | $88,24 | 2,46M |
| 2026-07-27 | $91,70 | -0,21 % | $93,04 | $93,16 | $90,58 | 3,56M |
| 2026-07-24 | $91,89 | -2,39 % | $92,98 | $93,15 | $91,65 | 2,99M |
| 2026-07-23 | $94,14 | -0,50 % | $93,76 | $94,70 | $93,04 | 1,87M |
| 2026-07-22 | $94,61 | -0,41 % | $94,08 | $94,98 | $94,00 | 1,57M |
| 2026-07-21 | $95,00 | +3,63 % | $94,32 | $95,27 | $94,01 | 1,38M |
| 2026-07-20 | $91,67 | -0,12 % | $92,26 | $92,83 | $91,51 | 1,58M |
| 2026-07-17 | $91,78 | -1,08 % | $90,03 | $92,82 | $89,47 | 4,70M |
| 2026-07-16 | $92,78 | -2,60 % | $93,26 | $93,65 | $92,36 | 2,97M |
| 2026-07-15 | $95,26 | -0,72 % | $96,18 | $96,24 | $93,76 | 4,01M |
| 2026-07-14 | $95,95 | +1,79 % | $95,50 | $96,29 | $94,95 | 2,77M |
| 2026-07-13 | $94,26 | -4,12 % | $95,32 | $95,60 | $94,08 | 2,24M |
| 2026-07-10 | $98,31 | +0,33 % | $97,83 | $98,63 | $97,02 | 2,82M |
| 2026-07-09 | $97,99 | +0,77 % | $97,88 | $98,48 | $97,48 | 2,22M |
| 2026-07-08 | $97,24 | +0,45 % | $95,27 | $97,33 | $95,06 | 3,73M |
| 2026-07-07 | $96,80 | -3,38 % | $97,41 | $97,84 | $96,09 | 2,90M |
| 2026-07-06 | $100,19 | +3,31 % | $99,63 | $100,55 | $99,45 | 2,12M |
| 2026-07-02 | $96,98 | -1,57 % | $98,75 | $99,80 | $95,75 | 4,64M |
| 2026-07-01 | $98,53 | -3,69 % | $99,77 | $100,20 | $98,51 | 3,40M |
| 2026-06-30 | $102,30 | +1,83 % | $100,73 | $102,35 | $100,72 | 1,80M |
| 2026-06-29 | $100,46 | +0,41 % | $99,84 | $100,57 | $97,96 | 2,24M |
| 2026-06-26 | $100,05 | -1,53 % | $98,80 | $101,19 | $98,70 | 2,74M |
| 2026-06-25 | $101,60 | +1,67 % | $103,20 | $103,35 | $100,36 | 2,43M |
| 2026-06-24 | $99,93 | +0,30 % | $100,17 | $100,54 | $98,76 | 2,56M |
| 2026-06-23 | $99,63 | -6,44 % | $99,90 | $101,54 | $99,50 | 3,65M |
| 2026-06-22 | $106,49 | +0,70 % | $106,79 | $107,12 | $106,13 | 3,93M |
| 2026-06-18 | $105,75 | +3,92 % | $104,73 | $106,09 | $104,68 | 2,56M |
| 2026-06-17 | $101,76 | +0,35 % | $103,23 | $104,04 | $101,62 | 4,40M |
| 2026-06-16 | $101,41 | -1,51 % | $102,71 | $103,32 | $101,27 | 2,56M |
| 2026-06-15 | $102,96 | +3,22 % | $102,68 | $103,16 | $102,22 | 2,17M |
| 2026-06-12 | $99,75 | +0,55 % | $99,15 | $100,18 | $98,30 | 2,78M |
| 2026-06-11 | $99,20 | +5,33 % | $95,52 | $99,36 | $95,36 | 3,11M |
| 2026-06-10 | $94,18 | -2,28 % | $95,25 | $96,96 | $94,07 | 6,49M |
| 2026-06-09 | $96,38 | +0,21 % | $98,47 | $98,89 | $93,22 | 4,80M |
| 2026-06-08 | $96,18 | +2,43 % | $96,56 | $97,14 | $95,83 | 2,70M |
| 2026-06-05 | $93,90 | -7,65 % | $97,56 | $97,90 | $93,58 | 4,48M |
| 2026-06-04 | $101,68 | -1,28 % | $100,47 | $102,03 | $99,69 | 3,18M |