iShares MSCI Emerging Markets ex China (EMXC) Historical Stock Data
69.57 ↓1.94 (-2.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMXC is up 0.01% a day on average. There have been 17 days where iShares MSCI Emerging Markets ex China closed green and 13 days where EMXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-16 | 69.80 | 69.57 | ↓$0.23 (-0.33%) | 69.46 | 69.97 | 10.13M |
| 2025-12-15 | 72.18 | 71.51 | ↓$0.67 (-0.93%) | 71.50 | 72.18 | 1.45M |
| 2025-12-12 | 72.37 | 71.47 | ↓$0.90 (-1.24%) | 71.33 | 72.46 | 2.80M |
| 2025-12-11 | 72.29 | 72.54 | ↑$0.25 (0.35%) | 72.12 | 72.67 | 717.59K |
| 2025-12-10 | 72.18 | 72.95 | ↑$0.77 (1.07%) | 72.14 | 73.04 | 1.05M |
| 2025-12-09 | 71.96 | 72.13 | ↑$0.17 (0.24%) | 71.70 | 72.17 | 709.49K |
| 2025-12-08 | 72.18 | 71.86 | ↓$0.32 (-0.44%) | 71.69 | 72.22 | 818.10K |
| 2025-12-05 | 72.08 | 71.89 | ↓$0.19 (-0.26%) | 71.74 | 72.46 | 583.93K |
| 2025-12-04 | 71.50 | 71.41 | ↓$0.09 (-0.13%) | 71.21 | 71.51 | 753K |
| 2025-12-03 | 71.21 | 71.43 | ↑$0.22 (0.31%) | 71.06 | 71.44 | 548.71K |
| 2025-12-02 | 71.25 | 71.16 | ↓$0.09 (-0.13%) | 70.90 | 71.31 | 869.51K |
| 2025-12-01 | 70.82 | 70.90 | ↑$0.08 (0.11%) | 70.76 | 71.12 | 2.20M |
| 2025-11-28 | 70.97 | 71.18 | ↑$0.21 (0.30%) | 70.86 | 71.21 | 194.56K |
| 2025-11-26 | 70.82 | 71.14 | ↑$0.32 (0.45%) | 70.63 | 71.22 | 728.29K |
| 2025-11-25 | 69.77 | 70.25 | ↑$0.48 (0.69%) | 69.23 | 70.28 | 1.06M |
| 2025-11-24 | 69.30 | 70.06 | ↑$0.76 (1.10%) | 69.24 | 70.10 | 654.23K |
| 2025-11-21 | 69.05 | 69.54 | ↑$0.49 (0.71%) | 68.63 | 69.79 | 2.01M |
| 2025-11-20 | 71.30 | 69.55 | ↓$1.75 (-2.45%) | 69.53 | 71.41 | 1.34M |
| 2025-11-19 | 70.23 | 70.40 | ↑$0.17 (0.24%) | 70.10 | 70.83 | 837.36K |
| 2025-11-18 | 70.44 | 70.51 | ↑$0.07 (0.10%) | 70.04 | 70.83 | 1.79M |
| 2025-11-17 | 71.28 | 70.89 | ↓$0.39 (-0.55%) | 70.69 | 71.67 | 1.31M |
| 2025-11-14 | 70.94 | 71.73 | ↑$0.79 (1.11%) | 70.80 | 72.02 | 1.84M |
| 2025-11-13 | 72.27 | 71.29 | ↓$0.98 (-1.36%) | 71.20 | 72.27 | 1.16M |
| 2025-11-12 | 72.47 | 72.39 | ↓$0.08 (-0.11%) | 72.24 | 72.47 | 693.80K |
| 2025-11-11 | 72.11 | 72.40 | ↑$0.29 (0.40%) | 72.05 | 72.51 | 678.66K |
| 2025-11-10 | 71.84 | 72.23 | ↑$0.39 (0.54%) | 71.71 | 72.27 | 898.67K |
| 2025-11-07 | 70.66 | 71.02 | ↑$0.36 (0.51%) | 70.07 | 71.02 | 1.38M |
| 2025-11-06 | 71.71 | 71.15 | ↓$0.56 (-0.78%) | 70.91 | 71.77 | 2.71M |
| 2025-11-05 | 71.32 | 72.13 | ↑$0.81 (1.14%) | 71.32 | 72.28 | 3.63M |
| 2025-11-04 | 71.69 | 71.48 | ↓$0.21 (-0.29%) | 71.46 | 72.15 | 1.26M |
Create an account or log in to view more rows.
$EMXC Bullish !!! Can’t wait for Monday!!
$EMXC Time to buy here
$EMXC had to buy calls
$EMXC Good morning traders
$EMXC diamond balls
$EMXC Was last two days consolidation??
$EMXC peak frustration
$EMXC is the dump over
$EMXC buy
$EMXC strong move here