iShares MSCI Emerging Markets ex China (EMXC) Historical Stock Data
51.47 ↓0.39 (-0.75%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, EMXC is up 0.11% a day on average. There have been 21 days where iShares MSCI Emerging Markets ex China closed green and 9 days where EMXC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 51.82 | 51.86 | ↑$0.04 (0.08%) | 51.54 | 51.86 | 376.99K |
| 2023-01-25 | 51.06 | 51.48 | ↑$0.42 (0.82%) | 50.93 | 51.48 | 376.55K |
| 2023-01-24 | 51.20 | 51.40 | ↑$0.20 (0.39%) | 51.16 | 51.47 | 413.87K |
| 2023-01-23 | 51.08 | 51.43 | ↑$0.35 (0.69%) | 51.04 | 51.59 | 648.56K |
| 2023-01-20 | 50.72 | 51.10 | ↑$0.38 (0.75%) | 50.61 | 51.10 | 554.06K |
| 2023-01-19 | 50.45 | 50.55 | ↑$0.10 (0.20%) | 50.31 | 50.67 | 446.04K |
| 2023-01-18 | 51.06 | 50.34 | ↓$0.72 (-1.41%) | 50.32 | 51.06 | 733.23K |
| 2023-01-17 | 50.53 | 50.65 | ↑$0.12 (0.24%) | 50.37 | 50.65 | 658.78K |
| 2023-01-13 | 50.27 | 50.67 | ↑$0.40 (0.80%) | 50.27 | 50.69 | 756.84K |
| 2023-01-12 | 50.32 | 50.60 | ↑$0.28 (0.56%) | 49.91 | 50.72 | 1.89M |
| 2023-01-11 | 49.75 | 50.01 | ↑$0.26 (0.52%) | 49.69 | 50.04 | 438.98K |
| 2023-01-10 | 49.71 | 49.90 | ↑$0.19 (0.38%) | 49.56 | 49.91 | 561.59K |
| 2023-01-09 | 49.71 | 49.59 | ↓$0.12 (-0.24%) | 49.59 | 50.00 | 1.38M |
| 2023-01-06 | 48.51 | 49.18 | ↑$0.67 (1.38%) | 48.25 | 49.18 | 395.38K |
| 2023-01-05 | 47.86 | 47.90 | ↑$0.04 (0.08%) | 47.68 | 47.98 | 310.18K |
| 2023-01-04 | 47.77 | 48.11 | ↑$0.34 (0.71%) | 47.58 | 48.14 | 584.06K |
| 2023-01-03 | 47.71 | 47.42 | ↓$0.29 (-0.61%) | 47.34 | 47.91 | 427.77K |
| 2022-12-30 | 47.78 | 47.47 | ↓$0.31 (-0.65%) | 47.31 | 47.92 | 1.62M |
| 2022-12-29 | 47.84 | 48.04 | ↑$0.20 (0.42%) | 47.84 | 48.17 | 454.74K |
| 2022-12-28 | 47.84 | 47.45 | ↓$0.39 (-0.82%) | 47.40 | 47.91 | 422.41K |
| 2022-12-27 | 47.81 | 47.92 | ↑$0.11 (0.23%) | 47.79 | 48.05 | 696.93K |
| 2022-12-23 | 47.49 | 47.67 | ↑$0.18 (0.38%) | 47.39 | 47.71 | 281.02K |
| 2022-12-22 | 47.88 | 47.64 | ↓$0.24 (-0.50%) | 47.24 | 47.88 | 609.88K |
| 2022-12-21 | 47.82 | 48.07 | ↑$0.25 (0.52%) | 47.71 | 48.10 | 417.36K |
| 2022-12-20 | 47.79 | 47.94 | ↑$0.15 (0.31%) | 47.78 | 48.06 | 512.93K |
| 2022-12-19 | 47.81 | 47.69 | ↓$0.12 (-0.25%) | 47.54 | 47.83 | 691.65K |
| 2022-12-16 | 47.35 | 47.41 | ↑$0.06 (0.13%) | 47.32 | 47.59 | 1.19M |
| 2022-12-15 | 47.81 | 47.34 | ↓$0.47 (-0.98%) | 47.28 | 47.82 | 0.94M |
| 2022-12-14 | 48.42 | 48.45 | ↑$0.03 (0.06%) | 48.08 | 48.65 | 711.69K |
| 2022-12-13 | 48.91 | 48.52 | ↓$0.39 (-0.80%) | 48.39 | 49.00 | 1.95M |
Create an account or log in to view more rows.
$EMXC nice gap
$EMXC no pain no gain
$EMXC Keep up the pressure.
$EMXC about to pop IMHO
$EMXC This is just getting warmed up.
$EMXC i like the stock
$EMXC lmao wtf was that
$EMXC bull trap confirmed
$EMXC nearing a decent swing entry point
$EMXC all’s I know is buy and hold… no expectations