iShares MSCI Emerging Markets ex China ETF (EMXC)

56.92Last Price

+0.12 (0.21%)Change

Date Range:

2024-11-06 - 2025-02-06

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	56.69	57.02	56.63	56.92	1,490,715	56.92
2/04/2025	56.41	56.87	56.41	56.80	1,956,962	56.80
2/03/2025	55.51	56.23	55.50	55.95	5,508,189	55.95
1/31/2025	56.86	57.10	56.30	56.42	1,601,338	56.42
1/30/2025	56.48	56.92	56.43	56.78	2,894,303	56.78
1/29/2025	56.18	56.27	55.89	56.01	1,694,945	56.01
1/28/2025	55.72	56.01	55.44	55.99	2,082,740	55.99
1/27/2025	55.71	55.91	55.38	55.59	3,206,599	55.59
1/24/2025	57.42	57.47	57.17	57.20	1,278,347	57.20
1/23/2025	57.04	57.33	56.94	57.27	1,554,800	57.27
1/22/2025	57.04	57.21	56.94	57.09	1,373,854	57.09
1/21/2025	56.51	56.96	56.46	56.84	3,230,288	56.84
1/17/2025	56.17	56.51	56.10	56.21	1,596,820	56.21
1/16/2025	56.33	56.33	56.01	56.05	1,735,152	56.05
1/15/2025	55.90	56.18	55.75	56.03	2,741,663	56.03
1/14/2025	55.14	55.33	55.00	55.27	1,440,586	55.27
1/13/2025	54.55	54.89	54.44	54.86	2,182,869	54.86
1/10/2025	55.62	55.67	55.24	55.35	2,056,506	55.35
1/08/2025	56.29	56.29	56.00	56.20	1,916,258	56.20
1/07/2025	57.16	57.23	56.40	56.47	2,138,885	56.47
1/06/2025	56.85	57.03	56.77	56.83	2,357,588	56.83
1/03/2025	56.02	56.22	55.89	56.14	1,447,338	56.14
1/02/2025	55.78	55.91	55.44	55.58	1,228,165	55.58
12/31/2024	55.52	0.00	55.52	55.45	0	55.45
12/30/2024	55.64	55.70	55.37	55.52	2,324,701	55.52
12/27/2024	55.79	55.93	55.63	55.91	1,858,485	55.91
12/26/2024	55.91	56.13	55.91	55.97	1,493,147	55.97
12/24/2024	56.27	56.33	56.06	56.28	899,824	56.28
12/23/2024	56.00	56.33	55.90	56.30	2,188,469	56.30
12/20/2024	55.61	56.25	55.51	55.98	1,691,704	55.98
12/19/2024	56.27	56.34	55.83	55.83	2,354,193	55.83
12/18/2024	57.19	57.19	55.52	55.55	1,941,211	55.55
12/17/2024	56.97	57.13	56.79	57.03	4,063,813	57.03
12/16/2024	58.57	58.77	58.54	58.61	1,270,936	57.61
12/13/2024	58.73	58.82	58.54	58.63	849,714	57.63
12/12/2024	58.52	58.61	58.26	58.30	1,055,124	57.31
12/11/2024	58.79	58.80	58.49	58.73	2,250,647	57.73
12/10/2024	58.66	58.67	58.20	58.20	994,177	57.21
12/09/2024	58.52	58.94	58.51	58.51	1,541,870	57.51
12/06/2024	58.80	58.80	58.41	58.52	1,624,333	57.52
12/05/2024	58.74	58.92	58.70	58.84	1,364,277	57.84
12/04/2024	58.37	58.55	58.23	58.47	1,404,105	57.47
12/03/2024	57.74	58.14	57.37	58.09	1,658,218	57.10
12/02/2024	57.86	58.09	57.77	58.00	1,415,801	57.01
11/29/2024	57.11	57.79	57.05	57.77	1,190,935	56.78
11/27/2024	57.90	58.05	57.43	57.70	1,411,751	56.72
11/26/2024	58.38	58.38	58.05	58.09	2,065,079	57.10
11/25/2024	58.73	58.77	58.27	58.42	1,680,601	57.42
11/22/2024	58.11	58.33	58.04	58.31	1,186,152	57.32
11/21/2024	57.64	57.82	57.44	57.78	1,266,831	56.79
11/20/2024	57.89	57.89	57.43	57.78	1,657,320	56.79
11/19/2024	57.72	58.13	57.72	58.02	1,263,695	57.03
11/18/2024	57.44	57.87	57.44	57.86	1,913,874	56.87
11/15/2024	57.50	57.52	57.09	57.19	2,346,952	56.21
11/14/2024	57.69	57.69	57.24	57.28	1,859,391	56.30
11/13/2024	57.85	57.94	57.39	57.49	2,417,781	56.51
11/12/2024	58.11	58.18	57.70	57.97	1,834,886	56.98
11/11/2024	58.98	58.98	58.52	58.74	2,216,147	57.74
11/08/2024	59.64	59.79	59.16	59.38	2,568,623	58.37
11/07/2024	59.86	60.20	59.85	60.13	2,983,153	59.10
11/06/2024	59.01	59.51	58.73	59.37	9,210,936	58.36