iShares MSCI Emerging Markets ex China (EMXC) Historical Stock Data
57.70 ↑0.48 (0.84%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMXC is down -0.08% a day on average. There have been 13 days where iShares MSCI Emerging Markets ex China closed green and 17 days where EMXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 57.55 | 57.70 | ↑$0.15 (0.26%) | 57.36 | 57.70 | 2.52M |
| 2024-05-02 | 56.89 | 57.22 | ↑$0.33 (0.58%) | 56.59 | 57.33 | 2.31M |
| 2024-05-01 | 56.56 | 56.39 | ↓$0.17 (-0.30%) | 56.25 | 57.06 | 1.51M |
| 2024-04-30 | 56.82 | 56.42 | ↓$0.40 (-0.70%) | 56.42 | 56.86 | 1.06M |
| 2024-04-29 | 56.85 | 57.10 | ↑$0.25 (0.44%) | 56.79 | 57.12 | 868.13K |
| 2024-04-26 | 56.41 | 56.51 | ↑$0.10 (0.18%) | 56.29 | 56.55 | 1.13M |
| 2024-04-25 | 55.58 | 56.10 | ↑$0.52 (0.94%) | 55.41 | 56.16 | 1.31M |
| 2024-04-24 | 56.21 | 56.01 | ↓$0.20 (-0.36%) | 55.83 | 56.22 | 1.25M |
| 2024-04-23 | 55.67 | 56.02 | ↑$0.35 (0.63%) | 55.57 | 56.06 | 1.27M |
| 2024-04-22 | 55.26 | 55.67 | ↑$0.41 (0.74%) | 55.22 | 55.75 | 1.16M |
| 2024-04-19 | 55.34 | 55.18 | ↓$0.16 (-0.29%) | 55.07 | 55.42 | 1.72M |
| 2024-04-18 | 55.55 | 55.51 | ↓$0.04 (-0.07%) | 55.35 | 55.80 | 2.11M |
| 2024-04-17 | 55.77 | 55.38 | ↓$0.39 (-0.70%) | 55.21 | 55.78 | 2.05M |
| 2024-04-16 | 55.54 | 55.48 | ↓$0.06 (-0.11%) | 55.34 | 55.70 | 1.74M |
| 2024-04-15 | 57.06 | 56.25 | ↓$0.81 (-1.41%) | 56.20 | 57.06 | 1.23M |
| 2024-04-12 | 57.32 | 56.82 | ↓$0.49 (-0.86%) | 56.71 | 57.37 | 1.41M |
| 2024-04-11 | 57.94 | 58.00 | ↑$0.06 (0.10%) | 57.59 | 58.06 | 2.30M |
| 2024-04-10 | 57.81 | 57.59 | ↓$0.22 (-0.38%) | 57.42 | 57.82 | 2.55M |
| 2024-04-09 | 58.63 | 58.58 | ↓$0.05 (-0.09%) | 58.31 | 58.75 | 1.58M |
| 2024-04-08 | 58.10 | 58.24 | ↑$0.14 (0.24%) | 58.10 | 58.30 | 0.93M |
| 2024-04-05 | 57.58 | 57.84 | ↑$0.26 (0.45%) | 57.48 | 57.94 | 1.32M |
| 2024-04-04 | 58.23 | 57.58 | ↓$0.65 (-1.12%) | 57.52 | 58.46 | 2.62M |
| 2024-04-03 | 57.45 | 57.76 | ↑$0.31 (0.54%) | 57.37 | 57.90 | 1.64M |
| 2024-04-02 | 57.66 | 57.64 | ↓$0.02 (-0.03%) | 57.54 | 57.74 | 3.13M |
| 2024-04-01 | 57.74 | 57.42 | ↓$0.32 (-0.55%) | 57.30 | 57.84 | 3.56M |
| 2024-03-28 | 57.61 | 57.57 | ↓$0.04 (-0.07%) | 57.43 | 57.67 | 2.09M |
| 2024-03-27 | 57.45 | 57.45 | ↑$0.00 (0.00%) | 57.22 | 57.45 | 2.40M |
| 2024-03-26 | 57.39 | 57.23 | ↓$0.16 (-0.28%) | 57.23 | 57.50 | 1.85M |
| 2024-03-25 | 57.29 | 57.37 | ↑$0.08 (0.14%) | 57.24 | 57.45 | 1.35M |
| 2024-03-22 | 57.40 | 57.23 | ↓$0.17 (-0.30%) | 57.17 | 57.40 | 1.54M |
Create an account or log in to view more rows.
$EMXC Bearish..
$EMXC what happen
$EMXC Buy the dip
$EMXC buy and HODL
$EMXC every dip gets bought up.
$EMXC love cooking these little bears on here
$EMXC no pain no gain
$EMXC go to the bathroom
come back to green! I like it!
$EMXC nice gap
$EMXC no pain no gain