iShares MSCI Emerging Markets ex China ETF (EMXC)
100.27
+0.54
(+0.54%)
USD |
NASDAQ |
Sep 29, 16:00
100.09
-0.18
(-0.18%)
After-Hours: 20:00
EMXC Price : 100.27 for Sept. 29, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 28, 2026 | 99.82 | 100.14 | 98.54 | 99.73 | 2.212M |
| Sep 25, 2026 | 101.01 | 101.45 | 100.40 | 101.15 | 1.389M |
| Sep 24, 2026 | 100.32 | 100.51 | 99.41 | 99.76 | 1.728M |
| Sep 23, 2026 | 101.56 | 101.65 | 100.22 | 100.43 | 1.990M |
| Sep 22, 2026 | 101.32 | 102.72 | 101.32 | 102.50 | 2.683M |
| Sep 21, 2026 | 101.32 | 102.26 | 101.02 | 102.09 | 1.384M |
| Sep 18, 2026 | 99.02 | 99.33 | 98.49 | 99.24 | 1.932M |
| Sep 17, 2026 | 99.02 | 99.46 | 98.84 | 99.23 | 1.562M |
| Sep 16, 2026 | 98.18 | 98.46 | 96.48 | 97.14 | 1.924M |
| Sep 15, 2026 | 97.54 | 97.54 | 96.61 | 96.96 | 1.308M |
| Sep 14, 2026 | 97.10 | 97.91 | 96.73 | 97.16 | 1.497M |
| Sep 11, 2026 | 100.78 | 100.96 | 100.34 | 100.59 | 1.171M |
| Sep 10, 2026 | 99.76 | 100.02 | 99.14 | 99.22 | 1.826M |
| Sep 09, 2026 | 101.72 | 102.38 | 101.26 | 101.61 | 1.671M |
| Sep 08, 2026 | 102.10 | 102.42 | 101.63 | 101.85 | 2.577M |
| Sep 04, 2026 | 99.57 | 101.16 | 99.49 | 101.12 | 1.510M |
| Sep 03, 2026 | 98.73 | 99.35 | 97.99 | 99.25 | 1.121M |
| Sep 02, 2026 | 98.06 | 98.68 | 97.89 | 98.67 | 1.249M |
| Sep 01, 2026 | 98.44 | 99.04 | 97.66 | 98.02 | 1.773M |
| Aug 31, 2026 | 98.56 | 98.76 | 97.91 | 98.24 | 1.574M |
| Aug 28, 2026 | 99.24 | 99.47 | 97.92 | 98.15 | 1.122M |
| Aug 27, 2026 | 99.16 | 99.16 | 98.36 | 99.10 | 998682.0 |
| Aug 26, 2026 | 98.55 | 98.77 | 98.22 | 98.24 | 857886.0 |
| Aug 25, 2026 | 97.83 | 98.43 | 97.38 | 98.35 | 974573.0 |
| Aug 24, 2026 | 96.93 | 97.02 | 95.82 | 96.36 | 1.050M |
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
--
Minimum
--
Maximum
--
Average
--
Median