iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
71.89
+0.48 (0.67%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 72.08 | 72.46 | 71.74 | 71.89 | 71.89 | 0.67% | 1,122,764 |
| Dec 4, 2025 | 71.50 | 71.51 | 71.20 | 71.41 | 71.41 | -0.03% | 752,997 |
| Dec 3, 2025 | 71.21 | 71.44 | 71.05 | 71.43 | 71.43 | 0.38% | 549,230 |
| Dec 2, 2025 | 71.25 | 71.31 | 70.90 | 71.16 | 71.16 | 0.37% | 888,873 |
| Dec 1, 2025 | 70.82 | 71.12 | 70.76 | 70.90 | 70.90 | -0.39% | 2,216,800 |
| Nov 28, 2025 | 70.97 | 71.21 | 70.86 | 71.18 | 71.18 | 0.06% | 286,413 |
| Nov 26, 2025 | 70.82 | 71.22 | 70.62 | 71.14 | 71.14 | 1.27% | 728,342 |
| Nov 25, 2025 | 69.77 | 70.28 | 69.23 | 70.25 | 70.25 | 0.27% | 1,057,069 |
| Nov 24, 2025 | 69.30 | 70.10 | 69.24 | 70.06 | 70.06 | 0.75% | 661,459 |
| Nov 21, 2025 | 69.06 | 69.79 | 68.63 | 69.54 | 69.54 | -0.01% | 2,230,775 |
| Nov 20, 2025 | 71.30 | 71.41 | 69.53 | 69.55 | 69.55 | -1.21% | 1,336,878 |
| Nov 19, 2025 | 70.23 | 70.83 | 70.10 | 70.40 | 70.40 | -0.16% | 1,167,815 |
| Nov 18, 2025 | 70.44 | 70.83 | 70.04 | 70.51 | 70.51 | -0.54% | 1,873,993 |
| Nov 17, 2025 | 71.28 | 71.67 | 70.69 | 70.89 | 70.89 | -1.17% | 1,496,991 |
| Nov 14, 2025 | 70.94 | 72.02 | 70.80 | 71.73 | 71.73 | 0.62% | 1,843,556 |
| Nov 13, 2025 | 72.27 | 72.27 | 71.20 | 71.29 | 71.29 | -1.52% | 1,475,481 |
| Nov 12, 2025 | 72.47 | 72.47 | 72.24 | 72.39 | 72.39 | -0.01% | 693,966 |
| Nov 11, 2025 | 72.11 | 72.51 | 72.04 | 72.40 | 72.40 | 0.24% | 867,333 |
| Nov 10, 2025 | 71.84 | 72.27 | 71.71 | 72.23 | 72.23 | 1.70% | 905,236 |
| Nov 7, 2025 | 70.66 | 71.02 | 70.07 | 71.02 | 71.02 | -0.18% | 1,505,517 |
| Nov 6, 2025 | 71.71 | 71.77 | 70.91 | 71.15 | 71.15 | -1.36% | 2,760,987 |
| Nov 5, 2025 | 71.32 | 72.28 | 71.32 | 72.13 | 72.13 | 0.91% | 3,811,567 |
| Nov 4, 2025 | 71.75 | 72.15 | 71.46 | 71.48 | 71.48 | -2.10% | 1,261,837 |
| Nov 3, 2025 | 72.96 | 73.08 | 72.61 | 73.01 | 73.01 | 1.05% | 1,024,638 |
| Oct 31, 2025 | 72.49 | 72.54 | 71.98 | 72.25 | 72.25 | 0.07% | 1,655,119 |
| Oct 30, 2025 | 72.24 | 72.49 | 72.12 | 72.20 | 72.20 | -0.77% | 850,595 |
| Oct 29, 2025 | 73.15 | 73.24 | 72.48 | 72.76 | 72.76 | 0.55% | 3,064,279 |
| Oct 28, 2025 | 71.96 | 72.47 | 71.90 | 72.36 | 72.36 | 0.17% | 1,119,231 |
| Oct 27, 2025 | 72.16 | 72.27 | 71.87 | 72.24 | 72.24 | 0.92% | 841,340 |
| Oct 24, 2025 | 71.67 | 71.72 | 71.49 | 71.58 | 71.58 | 0.70% | 827,320 |
| Oct 23, 2025 | 70.72 | 71.24 | 70.72 | 71.08 | 71.08 | 0.48% | 1,153,095 |
| Oct 22, 2025 | 70.88 | 71.24 | 70.40 | 70.74 | 70.74 | 0.23% | 1,345,497 |
| Oct 21, 2025 | 70.90 | 70.95 | 70.57 | 70.58 | 70.58 | -1.15% | 823,910 |
| Oct 20, 2025 | 71.12 | 71.52 | 71.03 | 71.40 | 71.40 | 1.54% | 1,905,112 |
| Oct 17, 2025 | 70.07 | 70.47 | 69.97 | 70.32 | 70.32 | 0.06% | 1,175,108 |
| Oct 16, 2025 | 70.54 | 70.79 | 70.11 | 70.28 | 70.28 | 0.76% | 2,118,353 |
| Oct 15, 2025 | 69.76 | 69.88 | 69.27 | 69.75 | 69.75 | 1.96% | 1,400,488 |
| Oct 14, 2025 | 68.13 | 68.86 | 67.83 | 68.41 | 68.41 | -0.86% | 915,359 |
| Oct 13, 2025 | 68.79 | 69.18 | 68.55 | 69.00 | 69.00 | 2.88% | 1,037,047 |
| Oct 10, 2025 | 69.27 | 69.30 | 67.02 | 67.07 | 67.07 | -2.70% | 3,706,205 |
| Oct 9, 2025 | 69.55 | 69.55 | 68.80 | 68.93 | 68.93 | -0.76% | 599,038 |
| Oct 8, 2025 | 69.00 | 69.46 | 68.94 | 69.46 | 69.46 | 0.92% | 1,468,381 |
| Oct 7, 2025 | 69.55 | 69.63 | 68.80 | 68.83 | 68.83 | -0.52% | 732,353 |
| Oct 6, 2025 | 69.14 | 69.35 | 69.10 | 69.19 | 69.19 | 0.49% | 1,219,145 |
| Oct 3, 2025 | 68.85 | 69.01 | 68.59 | 68.85 | 68.85 | 0.76% | 2,265,346 |
| Oct 2, 2025 | 68.68 | 68.68 | 67.99 | 68.33 | 68.33 | 0.31% | 2,551,174 |
| Oct 1, 2025 | 67.98 | 68.20 | 67.94 | 68.12 | 68.12 | 0.90% | 2,603,092 |
| Sep 30, 2025 | 67.22 | 67.59 | 67.22 | 67.51 | 67.51 | 0.25% | 1,354,804 |
| Sep 29, 2025 | 67.40 | 67.65 | 67.29 | 67.34 | 67.34 | 0.51% | 1,750,028 |
| Sep 26, 2025 | 66.66 | 67.01 | 66.62 | 67.00 | 67.00 | -0.12% | 1,173,157 |
| Sep 25, 2025 | 67.06 | 67.29 | 66.89 | 67.08 | 67.08 | -0.89% | 1,300,566 |
| Sep 24, 2025 | 67.93 | 68.01 | 67.59 | 67.68 | 67.68 | -1.08% | 1,482,475 |
| Sep 23, 2025 | 68.32 | 68.60 | 68.30 | 68.42 | 68.42 | 0.75% | 2,539,802 |
| Sep 22, 2025 | 67.59 | 67.99 | 67.48 | 67.91 | 67.91 | 0.68% | 2,064,009 |
| Sep 19, 2025 | 67.47 | 67.53 | 67.33 | 67.45 | 67.45 | -0.22% | 1,453,062 |
| Sep 18, 2025 | 67.44 | 67.69 | 67.18 | 67.60 | 67.60 | 0.33% | 2,181,671 |
| Sep 17, 2025 | 67.46 | 67.95 | 67.08 | 67.38 | 67.38 | -0.01% | 2,517,089 |
| Sep 16, 2025 | 67.45 | 67.50 | 67.15 | 67.39 | 67.39 | 0.70% | 7,521,906 |
| Sep 15, 2025 | 66.83 | 66.95 | 66.71 | 66.92 | 66.92 | 0.62% | 1,513,963 |
| Sep 12, 2025 | 66.48 | 66.57 | 66.41 | 66.51 | 66.51 | 0.27% | 820,653 |
| Sep 11, 2025 | 65.98 | 66.48 | 65.98 | 66.33 | 66.33 | 0.73% | 1,629,876 |
| Sep 10, 2025 | 65.65 | 66.10 | 65.65 | 65.85 | 65.85 | 1.29% | 1,778,387 |
| Sep 9, 2025 | 64.81 | 65.19 | 64.81 | 65.01 | 65.01 | 0.31% | 937,276 |
| Sep 8, 2025 | 64.56 | 64.83 | 64.52 | 64.81 | 64.81 | 0.64% | 952,789 |
| Sep 5, 2025 | 64.50 | 64.68 | 64.09 | 64.40 | 64.40 | 0.88% | 1,831,787 |
| Sep 4, 2025 | 63.54 | 63.86 | 63.47 | 63.84 | 63.84 | 0.27% | 1,394,201 |
| Sep 3, 2025 | 63.70 | 63.79 | 63.50 | 63.67 | 63.67 | 0.77% | 2,573,255 |
| Sep 2, 2025 | 62.75 | 63.23 | 62.71 | 63.19 | 63.19 | -0.45% | 1,214,744 |
| Aug 29, 2025 | 63.57 | 63.57 | 63.27 | 63.47 | 63.47 | -1.24% | 913,994 |
| Aug 28, 2025 | 64.04 | 64.31 | 64.00 | 64.27 | 64.27 | 0.27% | 1,618,516 |
| Aug 27, 2025 | 63.71 | 64.14 | 63.64 | 64.10 | 64.10 | 0.16% | 1,573,346 |
| Aug 26, 2025 | 64.07 | 64.11 | 63.91 | 64.00 | 64.00 | -0.42% | 1,553,504 |
| Aug 25, 2025 | 64.46 | 64.66 | 64.27 | 64.27 | 64.27 | -0.66% | 1,133,222 |
| Aug 22, 2025 | 63.85 | 64.74 | 63.81 | 64.70 | 64.70 | 1.57% | 735,269 |
| Aug 21, 2025 | 63.75 | 63.81 | 63.58 | 63.70 | 63.70 | -0.22% | 911,489 |
| Aug 20, 2025 | 63.82 | 63.92 | 63.49 | 63.84 | 63.84 | -0.47% | 1,724,902 |
| Aug 19, 2025 | 64.52 | 64.52 | 64.11 | 64.14 | 64.14 | -0.90% | 632,739 |
| Aug 18, 2025 | 64.60 | 64.72 | 64.50 | 64.72 | 64.72 | 0.53% | 659,536 |
| Aug 15, 2025 | 64.59 | 64.59 | 64.30 | 64.38 | 64.38 | 0.02% | 1,011,217 |
| Aug 14, 2025 | 64.30 | 64.51 | 64.23 | 64.37 | 64.37 | -0.91% | 739,593 |
| Aug 13, 2025 | 64.93 | 65.16 | 64.81 | 64.96 | 64.96 | 0.32% | 1,281,966 |
| Aug 12, 2025 | 64.27 | 64.75 | 64.27 | 64.75 | 64.75 | 1.19% | 939,776 |
| Aug 11, 2025 | 64.07 | 64.23 | 63.98 | 63.99 | 63.99 | -0.14% | 794,893 |
| Aug 8, 2025 | 64.04 | 64.15 | 63.98 | 64.08 | 64.08 | -0.23% | 508,764 |
| Aug 7, 2025 | 64.29 | 64.44 | 64.02 | 64.23 | 64.23 | 1.41% | 1,137,453 |
| Aug 6, 2025 | 63.23 | 63.40 | 63.08 | 63.34 | 63.34 | 0.25% | 873,708 |
| Aug 5, 2025 | 63.27 | 63.49 | 63.02 | 63.18 | 63.18 | 0.24% | 944,859 |
| Aug 4, 2025 | 63.09 | 63.18 | 62.89 | 63.03 | 63.03 | 0.78% | 952,640 |
| Aug 1, 2025 | 62.80 | 62.82 | 62.30 | 62.54 | 62.54 | -0.45% | 1,171,896 |
| Jul 31, 2025 | 63.13 | 63.14 | 62.71 | 62.82 | 62.82 | -0.48% | 1,939,108 |
| Jul 30, 2025 | 63.24 | 63.43 | 62.97 | 63.12 | 63.12 | -0.36% | 1,779,300 |
| Jul 29, 2025 | 63.34 | 63.44 | 63.18 | 63.35 | 63.35 | 0.17% | 2,783,695 |
| Jul 28, 2025 | 63.48 | 63.51 | 63.17 | 63.24 | 63.24 | -1.00% | 2,935,291 |
| Jul 25, 2025 | 63.72 | 63.92 | 63.63 | 63.88 | 63.88 | -0.11% | 2,415,334 |
| Jul 24, 2025 | 64.20 | 64.20 | 63.95 | 63.95 | 63.95 | -0.76% | 2,828,124 |
| Jul 23, 2025 | 64.09 | 64.46 | 64.06 | 64.44 | 64.44 | 1.16% | 685,620 |
| Jul 22, 2025 | 63.69 | 63.76 | 63.39 | 63.70 | 63.70 | -0.67% | 751,107 |
| Jul 21, 2025 | 64.07 | 64.39 | 64.01 | 64.13 | 64.13 | 0.68% | 775,578 |
| Jul 18, 2025 | 63.97 | 64.15 | 63.70 | 63.70 | 63.70 | -0.64% | 959,486 |
| Jul 17, 2025 | 63.81 | 64.18 | 63.72 | 64.11 | 64.11 | 0.47% | 745,705 |