iShares MSCI Emerging Markets ex China ETF (EMXC)
101.84
+0.72
(+0.71%)
USD |
NASDAQ |
Sep 08, 15:59
101.85
+0.01
(+0.01%)
After-Hours: 17:46
EMXC Price : 101.84 for Sept. 8, 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 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 |
| Aug 21, 2026 | 98.33 | 98.36 | 97.63 | 97.80 | 929857.0 |
| Aug 20, 2026 | 96.45 | 97.38 | 96.34 | 96.98 | 1.261M |
| Aug 19, 2026 | 96.96 | 97.03 | 95.68 | 96.14 | 6.910M |
| Aug 18, 2026 | 96.00 | 96.35 | 94.64 | 94.81 | 2.283M |
| Aug 17, 2026 | 98.48 | 99.46 | 98.18 | 98.30 | 971063.0 |
| Aug 14, 2026 | 97.78 | 98.14 | 96.94 | 97.29 | 763711.0 |
| Aug 13, 2026 | 96.93 | 97.96 | 96.79 | 97.45 | 1.320M |
| Aug 12, 2026 | 96.84 | 97.07 | 96.43 | 96.83 | 1.131M |
| Aug 11, 2026 | 94.94 | 95.23 | 94.30 | 94.66 | 1.120M |
| Aug 10, 2026 | 93.80 | 94.16 | 93.53 | 93.76 | 1.974M |
| Aug 07, 2026 | 95.24 | 95.34 | 93.71 | 94.72 | 1.310M |
| Aug 06, 2026 | 93.24 | 94.89 | 92.97 | 93.94 | 1.260M |
| Aug 05, 2026 | 95.47 | 95.94 | 94.98 | 95.09 | 1.818M |
| Aug 04, 2026 | 94.26 | 95.74 | 94.19 | 95.47 | 1.843M |
| Aug 03, 2026 | 91.36 | 92.70 | 90.67 | 92.57 | 2.702M |
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