EMXC Price Analysis

iShares MSCI Emerging Mkts ex China ETF (EMXC)

57.51 +0.04 (+0.07%) USD | NASDAQ | May 10, 16:00

57.50 -0.01 (-0.02%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2017. Upgrade now.

Date	Open	High	Low	Close	Volume
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
Apr 12, 2024	57.25	57.37	56.71	56.82	1.414M
Apr 11, 2024	57.94	58.06	57.59	58.00	2.305M
Apr 10, 2024	57.81	57.82	57.42	57.59	2.548M
Apr 09, 2024	58.63	58.75	58.31	58.58	1.582M
Apr 08, 2024	58.10	58.30	58.10	58.24	928639.0

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).

Read full definition.

Price Range, Past 5 Years

31.49

Minimum

Mar 23 2020

63.69

Maximum

Jun 04 2021

52.18

Average

50.93

Median

Jan 06 2020

Price Benchmarks