iShares MSCI Emerging Mkts ex China ETF (EMXC)
58.80
+0.19
(+0.32%)
USD |
NASDAQ |
May 17, 16:00
58.77
-0.03
(-0.05%)
After-Hours: 20:00
EMXC Price: 58.80 for May 17, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 17, 2024 | 58.61 | 58.82 | 58.52 | 58.80 | 995544.0 |
May 16, 2024 | 58.78 | 58.81 | 58.57 | 58.61 | 1.160M |
May 15, 2024 | 58.59 | 58.80 | 58.32 | 58.78 | 2.037M |
May 14, 2024 | 57.88 | 58.20 | 57.82 | 58.19 | 657603.0 |
May 13, 2024 | 57.82 | 57.83 | 57.58 | 57.64 | 819399.0 |
May 10, 2024 | 57.80 | 57.80 | 57.47 | 57.51 | 1.539M |
May 09, 2024 | 57.34 | 57.48 | 57.12 | 57.47 | 1.185M |
May 08, 2024 | 57.54 | 57.69 | 57.43 | 57.61 | 1.407M |
May 07, 2024 | 57.58 | 57.66 | 57.46 | 57.49 | 1.043M |
May 06, 2024 | 57.62 | 57.78 | 57.60 | 57.78 | 1.797M |
May 03, 2024 | 57.55 | 57.70 | 57.36 | 57.70 | 2.518M |
May 02, 2024 | 56.89 | 57.33 | 56.58 | 57.22 | 2.295M |
May 01, 2024 | 56.56 | 57.06 | 56.25 | 56.39 | 1.753M |
Apr 30, 2024 | 56.82 | 56.86 | 56.42 | 56.42 | 1.171M |
Apr 29, 2024 | 56.85 | 57.12 | 56.78 | 57.10 | 868136.0 |
Apr 26, 2024 | 56.41 | 56.55 | 56.29 | 56.51 | 1.126M |
Apr 25, 2024 | 55.52 | 56.16 | 55.41 | 56.10 | 1.314M |
Apr 24, 2024 | 56.21 | 56.22 | 55.82 | 56.01 | 1.249M |
Apr 23, 2024 | 55.67 | 56.06 | 55.56 | 56.02 | 1.274M |
Apr 22, 2024 | 55.26 | 55.75 | 55.22 | 55.67 | 1.158M |
Apr 19, 2024 | 55.34 | 55.42 | 55.06 | 55.18 | 1.791M |
Apr 18, 2024 | 55.55 | 55.80 | 55.35 | 55.51 | 2.111M |
Apr 17, 2024 | 55.75 | 55.78 | 55.21 | 55.38 | 2.052M |
Apr 16, 2024 | 55.54 | 55.70 | 55.34 | 55.48 | 1.739M |
Apr 15, 2024 | 57.01 | 57.06 | 56.20 | 56.25 | 1.486M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.49
Minimum
Mar 23 2020
63.69
Maximum
Jun 04 2021
52.23
Average
50.98
Median
Nov 07 2019