iShares MSCI Emerging Markets ex China ETF EMXC
NasdaqGM
$97.23-0.82 (-0.84%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |