iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
100.05
-1.55 (-1.53%)
At close: Jun 26, 2026, 4:00 PM EDT
101.66
+1.61 (1.61%)
After-hours: Jun 26, 2026, 7:23 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 98.80 | 101.19 | 98.70 | 100.05 | 100.05 | -1.53% | 2,735,034 |
| Jun 25, 2026 | 103.20 | 103.35 | 100.36 | 101.60 | 101.60 | 1.67% | 2,426,534 |
| Jun 24, 2026 | 100.17 | 100.54 | 98.77 | 99.93 | 99.93 | 0.30% | 2,557,804 |
| Jun 23, 2026 | 99.90 | 101.54 | 99.50 | 99.63 | 99.63 | -6.44% | 3,652,315 |
| Jun 22, 2026 | 106.79 | 107.12 | 106.13 | 106.49 | 106.49 | 0.70% | 3,925,376 |
| Jun 18, 2026 | 104.73 | 106.09 | 104.68 | 105.75 | 105.75 | 3.92% | 2,562,010 |
| Jun 17, 2026 | 103.23 | 104.04 | 101.62 | 101.76 | 101.76 | 0.35% | 4,395,014 |
| Jun 16, 2026 | 102.71 | 103.32 | 101.27 | 101.41 | 101.41 | -1.51% | 2,557,752 |
| Jun 15, 2026 | 102.68 | 103.16 | 102.22 | 102.96 | 102.96 | 3.83% | 2,171,253 |
| Jun 12, 2026 | 99.15 | 100.18 | 98.30 | 99.75 | 99.16 | 0.55% | 2,779,747 |
| Jun 11, 2026 | 95.52 | 99.36 | 95.36 | 99.20 | 98.62 | 5.33% | 3,113,775 |
| Jun 10, 2026 | 95.25 | 96.96 | 94.07 | 94.18 | 93.62 | -2.28% | 6,484,999 |
| Jun 9, 2026 | 98.47 | 98.89 | 93.22 | 96.38 | 95.81 | 0.21% | 4,796,671 |
| Jun 8, 2026 | 96.56 | 97.14 | 95.84 | 96.18 | 95.61 | 2.43% | 2,700,389 |
| Jun 5, 2026 | 97.56 | 97.90 | 93.58 | 93.90 | 93.35 | -7.65% | 4,484,829 |
| Jun 4, 2026 | 100.47 | 102.03 | 99.69 | 101.68 | 101.08 | -1.28% | 3,175,113 |
| Jun 3, 2026 | 103.88 | 103.88 | 102.35 | 103.00 | 102.39 | -1.00% | 1,994,437 |
| Jun 2, 2026 | 103.14 | 104.09 | 102.71 | 104.04 | 103.43 | 0.36% | 2,933,707 |
| Jun 1, 2026 | 102.40 | 104.19 | 102.00 | 103.67 | 103.06 | 2.60% | 4,455,372 |
| May 29, 2026 | 101.65 | 101.87 | 100.75 | 101.04 | 100.44 | 0.01% | 2,665,752 |
| May 28, 2026 | 99.46 | 101.42 | 99.05 | 101.03 | 100.43 | 0.61% | 2,714,946 |
| May 27, 2026 | 101.20 | 101.43 | 99.57 | 100.42 | 99.83 | 0.43% | 3,064,730 |
| May 26, 2026 | 98.86 | 100.21 | 98.78 | 99.99 | 99.40 | 4.59% | 2,223,396 |
| May 22, 2026 | 96.23 | 96.52 | 95.58 | 95.60 | 95.04 | 0.01% | 3,355,201 |
| May 21, 2026 | 94.39 | 96.10 | 94.24 | 95.59 | 95.03 | 1.40% | 2,226,171 |
| May 20, 2026 | 92.61 | 94.43 | 92.51 | 94.27 | 93.71 | 2.38% | 1,901,786 |
| May 19, 2026 | 91.08 | 93.13 | 90.73 | 92.08 | 91.54 | -1.57% | 1,920,549 |
| May 18, 2026 | 94.72 | 94.81 | 92.53 | 93.55 | 93.00 | -0.05% | 3,317,058 |
| May 15, 2026 | 93.69 | 94.24 | 92.96 | 93.60 | 93.05 | -3.72% | 2,409,177 |
| May 14, 2026 | 96.55 | 97.40 | 96.31 | 97.22 | 96.65 | 1.12% | 1,686,484 |
| May 13, 2026 | 95.76 | 96.50 | 94.97 | 96.14 | 95.57 | 2.06% | 1,494,638 |
| May 12, 2026 | 95.00 | 95.59 | 92.94 | 94.20 | 93.64 | -3.82% | 2,661,586 |
| May 11, 2026 | 97.63 | 98.31 | 97.29 | 97.94 | 97.36 | -0.08% | 2,555,255 |
| May 8, 2026 | 96.88 | 98.07 | 96.77 | 98.02 | 97.44 | 2.56% | 1,581,379 |
| May 7, 2026 | 97.28 | 97.28 | 95.47 | 95.57 | 95.01 | -1.47% | 2,540,095 |
| May 6, 2026 | 96.28 | 97.20 | 95.70 | 97.00 | 96.43 | 3.46% | 1,605,692 |
| May 5, 2026 | 93.05 | 94.22 | 92.86 | 93.76 | 93.21 | 2.50% | 1,771,798 |
| May 4, 2026 | 91.99 | 92.69 | 90.99 | 91.47 | 90.93 | 0.22% | 2,121,431 |
| May 1, 2026 | 90.73 | 92.17 | 90.73 | 91.27 | 90.73 | 0.24% | 1,651,634 |
| Apr 30, 2026 | 90.05 | 91.25 | 89.37 | 91.05 | 90.51 | 2.21% | 2,836,805 |
| Apr 29, 2026 | 89.62 | 89.71 | 88.62 | 89.08 | 88.55 | -0.60% | 1,899,445 |
| Apr 28, 2026 | 89.40 | 89.80 | 88.83 | 89.62 | 89.09 | -1.21% | 2,820,350 |
| Apr 27, 2026 | 91.11 | 91.25 | 90.42 | 90.72 | 90.19 | 0.30% | 2,558,134 |
| Apr 24, 2026 | 89.83 | 90.63 | 89.55 | 90.45 | 89.92 | 2.45% | 2,638,817 |
| Apr 23, 2026 | 89.01 | 89.44 | 87.30 | 88.29 | 87.77 | -1.57% | 2,021,762 |
| Apr 22, 2026 | 89.08 | 89.78 | 88.84 | 89.70 | 89.17 | 2.28% | 3,314,761 |
| Apr 21, 2026 | 89.14 | 89.37 | 87.54 | 87.70 | 87.18 | -1.28% | 2,780,808 |
| Apr 20, 2026 | 88.80 | 89.04 | 88.34 | 88.84 | 88.32 | -0.91% | 2,041,963 |
| Apr 17, 2026 | 89.54 | 90.51 | 89.34 | 89.66 | 89.13 | 2.07% | 3,253,793 |
| Apr 16, 2026 | 87.85 | 88.20 | 87.28 | 87.84 | 87.32 | 0.18% | 2,046,671 |
| Apr 15, 2026 | 87.72 | 87.96 | 87.32 | 87.68 | 87.16 | -0.10% | 6,284,370 |
| Apr 14, 2026 | 86.95 | 87.79 | 86.80 | 87.77 | 87.25 | 2.05% | 2,570,288 |
| Apr 13, 2026 | 84.50 | 86.06 | 84.35 | 86.01 | 85.50 | 1.09% | 2,148,325 |
| Apr 10, 2026 | 85.25 | 85.57 | 84.84 | 85.08 | 84.58 | 0.51% | 2,381,039 |
| Apr 9, 2026 | 83.84 | 85.01 | 83.48 | 84.65 | 84.15 | -0.18% | 1,960,473 |
| Apr 8, 2026 | 85.42 | 85.54 | 83.92 | 84.80 | 84.30 | 6.09% | 5,009,344 |
| Apr 7, 2026 | 79.54 | 79.99 | 78.41 | 79.93 | 79.46 | 0.68% | 3,368,634 |
| Apr 6, 2026 | 79.35 | 79.82 | 78.94 | 79.39 | 78.92 | 1.22% | 2,678,530 |
| Apr 2, 2026 | 76.84 | 79.22 | 76.67 | 78.43 | 77.97 | -1.38% | 2,439,539 |
| Apr 1, 2026 | 79.35 | 80.36 | 79.19 | 79.53 | 79.06 | 1.11% | 3,168,568 |
| Mar 31, 2026 | 75.97 | 78.70 | 75.85 | 78.66 | 78.20 | 4.13% | 5,352,734 |
| Mar 30, 2026 | 76.79 | 76.90 | 75.08 | 75.54 | 75.09 | -1.28% | 5,072,391 |
| Mar 27, 2026 | 76.68 | 77.36 | 76.20 | 76.52 | 76.07 | -0.60% | 7,862,850 |
| Mar 26, 2026 | 78.23 | 78.76 | 76.96 | 76.98 | 76.53 | -3.45% | 15,318,253 |
| Mar 25, 2026 | 79.88 | 80.30 | 79.21 | 79.73 | 79.26 | 1.36% | 4,160,127 |
| Mar 24, 2026 | 78.07 | 79.24 | 77.97 | 78.66 | 78.20 | -1.86% | 3,350,716 |
| Mar 23, 2026 | 79.34 | 80.85 | 78.93 | 80.15 | 79.68 | 3.69% | 8,568,387 |
| Mar 20, 2026 | 79.31 | 79.37 | 76.99 | 77.30 | 76.84 | -3.60% | 9,689,843 |
| Mar 19, 2026 | 78.17 | 80.53 | 77.88 | 80.19 | 79.72 | 0.51% | 8,444,013 |
| Mar 18, 2026 | 80.73 | 81.24 | 79.76 | 79.79 | 79.31 | -1.85% | 3,361,141 |
| Mar 17, 2026 | 81.49 | 81.68 | 80.88 | 81.29 | 80.81 | 0.96% | 2,651,351 |
| Mar 16, 2026 | 79.89 | 80.88 | 79.83 | 80.52 | 80.05 | 3.24% | 4,110,736 |
| Mar 13, 2026 | 79.27 | 79.88 | 77.76 | 77.99 | 77.53 | -0.33% | 5,867,051 |
| Mar 12, 2026 | 80.04 | 80.09 | 78.18 | 78.25 | 77.79 | -3.81% | 3,888,375 |
| Mar 11, 2026 | 81.14 | 81.90 | 80.75 | 81.35 | 80.87 | 0.44% | 2,845,549 |
| Mar 10, 2026 | 81.06 | 82.79 | 80.52 | 80.99 | 80.51 | -0.09% | 4,765,356 |
| Mar 9, 2026 | 78.17 | 81.26 | 77.50 | 81.06 | 80.58 | 2.05% | 6,493,680 |
| Mar 6, 2026 | 78.69 | 79.96 | 78.23 | 79.43 | 78.96 | -0.98% | 5,594,623 |
| Mar 5, 2026 | 81.00 | 81.72 | 79.01 | 80.22 | 79.75 | -2.55% | 6,406,460 |
| Mar 4, 2026 | 81.40 | 83.25 | 80.99 | 82.32 | 81.83 | 1.22% | 6,848,697 |
| Mar 3, 2026 | 80.63 | 82.06 | 78.78 | 81.33 | 80.85 | -5.53% | 11,767,367 |
| Mar 2, 2026 | 85.12 | 86.62 | 85.06 | 86.09 | 85.58 | -1.81% | 4,076,438 |
| Feb 27, 2026 | 87.00 | 87.80 | 86.92 | 87.68 | 87.16 | -0.26% | 2,959,285 |
| Feb 26, 2026 | 88.86 | 88.87 | 86.99 | 87.91 | 87.39 | -0.40% | 3,393,271 |
| Feb 25, 2026 | 88.49 | 88.52 | 88.00 | 88.26 | 87.74 | 1.33% | 3,438,356 |
| Feb 24, 2026 | 86.55 | 87.44 | 86.28 | 87.10 | 86.59 | 2.18% | 3,400,642 |
| Feb 23, 2026 | 85.60 | 85.96 | 84.97 | 85.24 | 84.74 | -1.23% | 2,252,904 |
| Feb 20, 2026 | 84.30 | 86.30 | 84.30 | 86.30 | 85.79 | 2.64% | 3,950,008 |
| Feb 19, 2026 | 83.75 | 84.09 | 83.37 | 84.08 | 83.58 | -0.10% | 1,592,553 |
| Feb 18, 2026 | 83.96 | 84.75 | 83.75 | 84.16 | 83.66 | 0.49% | 5,513,088 |
| Feb 17, 2026 | 83.65 | 84.07 | 82.72 | 83.75 | 83.26 | -0.66% | 2,915,712 |
| Feb 13, 2026 | 83.78 | 84.43 | 82.79 | 84.31 | 83.81 | 0.64% | 4,156,500 |
| Feb 12, 2026 | 85.14 | 85.29 | 83.59 | 83.77 | 83.28 | -0.77% | 3,263,381 |
| Feb 11, 2026 | 83.82 | 84.50 | 83.32 | 84.42 | 83.92 | 2.06% | 3,132,468 |
| Feb 10, 2026 | 82.99 | 83.00 | 82.49 | 82.72 | 82.23 | 0.25% | 1,921,175 |
| Feb 9, 2026 | 81.75 | 82.72 | 81.58 | 82.51 | 82.02 | 0.84% | 1,751,949 |
| Feb 6, 2026 | 80.71 | 81.86 | 80.61 | 81.82 | 81.34 | 2.69% | 2,585,327 |
| Feb 5, 2026 | 79.52 | 80.31 | 79.17 | 79.68 | 79.21 | -0.56% | 4,917,769 |
| Feb 4, 2026 | 81.78 | 81.85 | 79.82 | 80.13 | 79.66 | -1.41% | 3,013,344 |
| Feb 3, 2026 | 81.75 | 81.89 | 80.48 | 81.28 | 80.80 | 1.11% | 4,950,024 |