iShares MSCI Emerging Mkts ex China ETF (EMXC)
58.26
+0.48
(+0.84%)
USD |
NASDAQ |
Nov 22, 13:03
EMXC Price: 58.26 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 57.64 | 57.82 | 57.44 | 57.78 | 1.267M |
| Nov 20, 2024 | 57.89 | 57.89 | 57.43 | 57.78 | 1.657M |
| Nov 19, 2024 | 57.72 | 58.13 | 57.72 | 58.02 | 1.264M |
| Nov 18, 2024 | 57.44 | 57.87 | 57.44 | 57.86 | 1.914M |
| Nov 15, 2024 | 57.50 | 57.52 | 57.09 | 57.19 | 2.345M |
| Nov 14, 2024 | 57.69 | 57.69 | 57.24 | 57.28 | 1.859M |
| Nov 13, 2024 | 57.85 | 57.94 | 57.39 | 57.49 | 2.281M |
| Nov 12, 2024 | 58.11 | 58.18 | 57.70 | 57.97 | 1.835M |
| Nov 11, 2024 | 58.98 | 58.98 | 58.52 | 58.74 | 2.216M |
| Nov 08, 2024 | 59.64 | 59.79 | 59.16 | 59.38 | 2.551M |
| Nov 07, 2024 | 59.86 | 60.20 | 59.85 | 60.13 | 2.983M |
| Nov 06, 2024 | 59.01 | 59.51 | 58.73 | 59.37 | 6.757M |
| Nov 05, 2024 | 59.57 | 59.93 | 59.55 | 59.81 | 1.695M |
| Nov 04, 2024 | 59.42 | 59.61 | 59.23 | 59.28 | 1.110M |
| Nov 01, 2024 | 59.31 | 59.51 | 58.99 | 59.04 | 930869.0 |
| Oct 31, 2024 | 59.17 | 59.17 | 58.66 | 58.90 | 1.662M |
| Oct 30, 2024 | 59.35 | 59.65 | 59.31 | 59.39 | 1.504M |
| Oct 29, 2024 | 59.84 | 60.00 | 59.70 | 59.86 | 1.058M |
| Oct 28, 2024 | 60.03 | 60.04 | 59.89 | 59.91 | 1.020M |
| Oct 25, 2024 | 60.12 | 60.29 | 59.83 | 59.95 | 1.047M |
| Oct 24, 2024 | 60.05 | 60.07 | 59.75 | 60.03 | 778974.0 |
| Oct 23, 2024 | 59.94 | 60.18 | 59.71 | 60.01 | 1.445M |
| Oct 22, 2024 | 60.31 | 60.43 | 60.25 | 60.38 | 1.443M |
| Oct 21, 2024 | 60.87 | 60.89 | 60.48 | 60.74 | 1.467M |
| Oct 18, 2024 | 61.31 | 61.37 | 61.02 | 61.03 | 1.032M |
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
53.39
Average
53.07
Median
May 23 2022