iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
79.43
-0.79 (-0.98%)
Mar 6, 2026, 4:00 PM EST - Market closed
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 78.69 | 79.96 | 78.23 | 79.43 | 79.43 | -0.98% | 5,594,506 |
| Mar 5, 2026 | 81.00 | 81.72 | 79.01 | 80.22 | 80.22 | -2.55% | 6,406,460 |
| Mar 4, 2026 | 81.40 | 83.25 | 80.99 | 82.32 | 82.32 | 1.22% | 6,848,697 |
| Mar 3, 2026 | 80.63 | 82.06 | 78.78 | 81.33 | 81.33 | -5.53% | 11,767,367 |
| Mar 2, 2026 | 85.12 | 86.62 | 85.06 | 86.09 | 86.09 | -1.81% | 4,076,438 |
| Feb 27, 2026 | 87.00 | 87.80 | 86.92 | 87.68 | 87.68 | -0.26% | 2,959,285 |
| Feb 26, 2026 | 88.86 | 88.87 | 86.99 | 87.91 | 87.91 | -0.40% | 3,393,271 |
| Feb 25, 2026 | 88.49 | 88.52 | 88.00 | 88.26 | 88.26 | 1.33% | 3,438,356 |
| Feb 24, 2026 | 86.55 | 87.44 | 86.28 | 87.10 | 87.10 | 2.18% | 3,400,642 |
| Feb 23, 2026 | 85.60 | 85.96 | 84.97 | 85.24 | 85.24 | -1.23% | 2,252,904 |
| Feb 20, 2026 | 84.30 | 86.30 | 84.30 | 86.30 | 86.30 | 2.64% | 3,950,008 |
| Feb 19, 2026 | 83.75 | 84.09 | 83.37 | 84.08 | 84.08 | -0.10% | 1,592,553 |
| Feb 18, 2026 | 83.96 | 84.75 | 83.75 | 84.16 | 84.16 | 0.49% | 5,513,088 |
| Feb 17, 2026 | 83.65 | 84.07 | 82.72 | 83.75 | 83.75 | -0.66% | 2,915,712 |
| Feb 13, 2026 | 83.78 | 84.43 | 82.79 | 84.31 | 84.31 | 0.64% | 4,156,500 |
| Feb 12, 2026 | 85.14 | 85.29 | 83.59 | 83.77 | 83.77 | -0.77% | 3,263,381 |
| Feb 11, 2026 | 83.82 | 84.50 | 83.32 | 84.42 | 84.42 | 2.06% | 3,132,468 |
| Feb 10, 2026 | 82.99 | 83.00 | 82.49 | 82.72 | 82.72 | 0.25% | 1,921,175 |
| Feb 9, 2026 | 81.75 | 82.72 | 81.58 | 82.51 | 82.51 | 0.84% | 1,751,949 |
| Feb 6, 2026 | 80.71 | 81.86 | 80.61 | 81.82 | 81.82 | 2.69% | 2,585,327 |
| Feb 5, 2026 | 79.52 | 80.31 | 79.17 | 79.68 | 79.68 | -0.56% | 4,917,769 |
| Feb 4, 2026 | 81.78 | 81.85 | 79.82 | 80.13 | 80.13 | -1.41% | 3,013,344 |
| Feb 3, 2026 | 81.75 | 81.89 | 80.48 | 81.28 | 81.28 | 1.11% | 4,950,024 |
| Feb 2, 2026 | 79.24 | 80.58 | 79.10 | 80.39 | 80.39 | 0.71% | 3,439,036 |
| Jan 30, 2026 | 80.75 | 81.10 | 79.50 | 79.82 | 79.82 | -1.98% | 3,010,673 |
| Jan 29, 2026 | 81.98 | 82.00 | 80.12 | 81.43 | 81.43 | -0.74% | 3,652,801 |
| Jan 28, 2026 | 82.05 | 82.16 | 81.44 | 82.04 | 82.04 | 0.65% | 3,491,790 |
| Jan 27, 2026 | 80.84 | 81.54 | 80.76 | 81.51 | 81.51 | 2.34% | 2,757,897 |
| Jan 26, 2026 | 79.60 | 79.94 | 79.54 | 79.65 | 79.65 | 0.24% | 2,095,395 |
| Jan 23, 2026 | 78.66 | 79.59 | 78.52 | 79.46 | 79.46 | 0.89% | 1,367,408 |
| Jan 22, 2026 | 78.72 | 79.03 | 78.42 | 78.76 | 78.76 | 0.94% | 1,478,966 |
| Jan 21, 2026 | 77.67 | 78.37 | 77.56 | 78.03 | 78.03 | 1.61% | 1,495,286 |
| Jan 20, 2026 | 76.80 | 77.33 | 76.67 | 76.79 | 76.79 | -0.70% | 3,705,425 |
| Jan 16, 2026 | 77.32 | 77.44 | 76.91 | 77.33 | 77.33 | 0.10% | 1,514,628 |
| Jan 15, 2026 | 77.42 | 77.60 | 77.20 | 77.25 | 77.25 | 0.81% | 1,914,955 |
| Jan 14, 2026 | 76.40 | 76.63 | 76.19 | 76.63 | 76.63 | 0.62% | 992,747 |
| Jan 13, 2026 | 76.51 | 76.55 | 76.02 | 76.16 | 76.16 | -0.51% | 1,837,231 |
| Jan 12, 2026 | 75.96 | 76.59 | 75.90 | 76.55 | 76.55 | 0.58% | 6,418,085 |
| Jan 9, 2026 | 75.69 | 76.13 | 75.59 | 76.11 | 76.11 | 0.61% | 1,345,828 |
| Jan 8, 2026 | 75.76 | 75.78 | 75.34 | 75.65 | 75.65 | -0.17% | 1,272,794 |
| Jan 7, 2026 | 76.03 | 76.06 | 75.72 | 75.78 | 75.78 | -0.58% | 1,495,338 |
| Jan 6, 2026 | 76.00 | 76.27 | 75.90 | 76.22 | 76.22 | 1.06% | 1,188,923 |
| Jan 5, 2026 | 75.27 | 75.55 | 74.98 | 75.42 | 75.42 | 1.34% | 2,670,792 |
| Jan 2, 2026 | 74.06 | 74.44 | 73.93 | 74.42 | 74.42 | 2.39% | 1,905,704 |
| Dec 31, 2025 | 72.96 | 73.00 | 72.67 | 72.68 | 72.68 | -0.08% | 1,479,506 |
| Dec 30, 2025 | 72.76 | 72.91 | 72.65 | 72.74 | 72.74 | 0.33% | 819,666 |
| Dec 29, 2025 | 72.45 | 72.53 | 72.27 | 72.50 | 72.50 | 0.21% | 1,104,778 |
| Dec 26, 2025 | 72.07 | 72.36 | 72.04 | 72.35 | 72.35 | 0.56% | 2,074,136 |
| Dec 24, 2025 | 71.89 | 71.97 | 71.80 | 71.95 | 71.95 | 0.36% | 1,094,232 |
| Dec 23, 2025 | 71.20 | 71.71 | 71.10 | 71.69 | 71.69 | 0.96% | 1,273,169 |
| Dec 22, 2025 | 71.01 | 71.05 | 70.88 | 71.01 | 71.01 | 0.61% | 1,424,359 |
| Dec 19, 2025 | 70.28 | 70.74 | 70.24 | 70.58 | 70.58 | 0.99% | 1,822,010 |
| Dec 18, 2025 | 69.98 | 70.28 | 69.76 | 69.89 | 69.89 | 1.28% | 1,262,532 |
| Dec 17, 2025 | 69.85 | 69.96 | 68.95 | 69.01 | 69.01 | -0.80% | 2,642,658 |
| Dec 16, 2025 | 69.80 | 69.97 | 69.46 | 69.57 | 69.57 | -2.71% | 12,065,775 |
| Dec 15, 2025 | 72.18 | 72.18 | 71.50 | 71.51 | 70.17 | 0.06% | 1,927,301 |
| Dec 12, 2025 | 72.37 | 72.46 | 71.33 | 71.47 | 70.14 | -1.48% | 2,801,117 |
| Dec 11, 2025 | 72.37 | 72.67 | 72.12 | 72.54 | 71.19 | -0.56% | 898,744 |
| Dec 10, 2025 | 72.20 | 73.04 | 72.14 | 72.95 | 71.59 | 1.14% | 1,051,922 |
| Dec 9, 2025 | 71.70 | 72.17 | 71.70 | 72.13 | 70.78 | 0.38% | 766,177 |
| Dec 8, 2025 | 72.18 | 72.22 | 71.68 | 71.86 | 70.52 | -0.04% | 818,288 |
| Dec 5, 2025 | 72.08 | 72.46 | 71.74 | 71.89 | 70.55 | 0.67% | 1,122,764 |
| Dec 4, 2025 | 71.50 | 71.51 | 71.20 | 71.41 | 70.08 | -0.03% | 752,998 |
| Dec 3, 2025 | 71.21 | 71.44 | 71.05 | 71.43 | 70.10 | 0.38% | 549,230 |
| Dec 2, 2025 | 71.25 | 71.31 | 70.90 | 71.16 | 69.83 | 0.37% | 888,873 |
| Dec 1, 2025 | 70.82 | 71.12 | 70.76 | 70.90 | 69.58 | -0.39% | 2,216,800 |
| Nov 28, 2025 | 70.97 | 71.21 | 70.86 | 71.18 | 69.85 | 0.06% | 286,413 |
| Nov 26, 2025 | 70.82 | 71.22 | 70.62 | 71.14 | 69.81 | 1.27% | 728,342 |
| Nov 25, 2025 | 69.77 | 70.28 | 69.23 | 70.25 | 68.94 | 0.27% | 1,057,069 |
| Nov 24, 2025 | 69.30 | 70.10 | 69.24 | 70.06 | 68.75 | 0.75% | 661,459 |
| Nov 21, 2025 | 69.06 | 69.79 | 68.63 | 69.54 | 68.24 | -0.01% | 2,230,775 |
| Nov 20, 2025 | 71.30 | 71.41 | 69.53 | 69.55 | 68.25 | -1.21% | 1,336,878 |
| Nov 19, 2025 | 70.23 | 70.83 | 70.10 | 70.40 | 69.08 | -0.16% | 1,167,815 |
| Nov 18, 2025 | 70.44 | 70.83 | 70.04 | 70.51 | 69.19 | -0.54% | 1,873,993 |
| Nov 17, 2025 | 71.28 | 71.67 | 70.69 | 70.89 | 69.57 | -1.17% | 1,496,991 |
| Nov 14, 2025 | 70.94 | 72.02 | 70.80 | 71.73 | 70.39 | 0.62% | 1,843,556 |
| Nov 13, 2025 | 72.27 | 72.27 | 71.20 | 71.29 | 69.96 | -1.52% | 1,475,481 |
| Nov 12, 2025 | 72.47 | 72.47 | 72.24 | 72.39 | 71.04 | -0.01% | 693,966 |
| Nov 11, 2025 | 72.11 | 72.51 | 72.04 | 72.40 | 71.05 | 0.24% | 867,333 |
| Nov 10, 2025 | 71.84 | 72.27 | 71.71 | 72.23 | 70.88 | 1.70% | 905,236 |
| Nov 7, 2025 | 70.66 | 71.02 | 70.07 | 71.02 | 69.69 | -0.18% | 1,505,517 |
| Nov 6, 2025 | 71.71 | 71.77 | 70.91 | 71.15 | 69.82 | -1.36% | 2,760,987 |
| Nov 5, 2025 | 71.32 | 72.28 | 71.32 | 72.13 | 70.78 | 0.91% | 3,811,567 |
| Nov 4, 2025 | 71.75 | 72.15 | 71.46 | 71.48 | 70.14 | -2.10% | 1,261,837 |
| Nov 3, 2025 | 72.96 | 73.08 | 72.61 | 73.01 | 71.65 | 1.05% | 1,024,638 |
| Oct 31, 2025 | 72.49 | 72.54 | 71.98 | 72.25 | 70.90 | 0.07% | 1,655,119 |
| Oct 30, 2025 | 72.24 | 72.49 | 72.12 | 72.20 | 70.85 | -0.77% | 850,595 |
| Oct 29, 2025 | 73.15 | 73.24 | 72.48 | 72.76 | 71.40 | 0.55% | 3,064,279 |
| Oct 28, 2025 | 71.96 | 72.47 | 71.90 | 72.36 | 71.01 | 0.17% | 1,119,231 |
| Oct 27, 2025 | 72.16 | 72.27 | 71.87 | 72.24 | 70.89 | 0.92% | 841,340 |
| Oct 24, 2025 | 71.67 | 71.72 | 71.49 | 71.58 | 70.24 | 0.70% | 827,320 |
| Oct 23, 2025 | 70.72 | 71.24 | 70.72 | 71.08 | 69.75 | 0.48% | 1,153,095 |
| Oct 22, 2025 | 70.88 | 71.24 | 70.40 | 70.74 | 69.42 | 0.23% | 1,345,497 |
| Oct 21, 2025 | 70.90 | 70.95 | 70.57 | 70.58 | 69.26 | -1.15% | 823,910 |
| Oct 20, 2025 | 71.12 | 71.52 | 71.03 | 71.40 | 70.07 | 1.54% | 1,905,112 |
| Oct 17, 2025 | 70.07 | 70.47 | 69.97 | 70.32 | 69.01 | 0.06% | 1,175,108 |
| Oct 16, 2025 | 70.54 | 70.79 | 70.11 | 70.28 | 68.97 | 0.76% | 2,118,353 |
| Oct 15, 2025 | 69.76 | 69.88 | 69.27 | 69.75 | 68.45 | 1.96% | 1,400,488 |
| Oct 14, 2025 | 68.13 | 68.86 | 67.83 | 68.41 | 67.13 | -0.86% | 915,359 |
| Oct 13, 2025 | 68.79 | 69.18 | 68.55 | 69.00 | 67.71 | 2.88% | 1,037,047 |