iShares MSCI Emerging Markets ex China ETF (EMXC)
NASDAQ: EMXC · Real-Time Price · USD
89.62
-1.10 (-1.21%)
At close: Apr 28, 2026, 4:00 PM EDT
89.65
+0.03 (0.03%)
After-hours: Apr 28, 2026, 4:59 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 89.40 | 89.80 | 88.83 | 89.62 | - | -1.21% | 2,666,010 |
| Apr 27, 2026 | 91.11 | 91.25 | 90.42 | 90.72 | 90.72 | 0.30% | 2,520,017 |
| Apr 24, 2026 | 89.83 | 90.63 | 89.55 | 90.45 | 90.45 | 2.45% | 2,637,404 |
| Apr 23, 2026 | 89.01 | 89.44 | 87.30 | 88.29 | 88.29 | -1.57% | 2,021,061 |
| Apr 22, 2026 | 89.08 | 89.78 | 88.84 | 89.70 | 89.70 | 2.28% | 3,277,331 |
| Apr 21, 2026 | 89.14 | 89.37 | 87.54 | 87.70 | 87.70 | -1.28% | 2,780,798 |
| Apr 20, 2026 | 88.80 | 89.04 | 88.34 | 88.84 | 88.84 | -0.91% | 2,036,785 |
| Apr 17, 2026 | 89.54 | 90.51 | 89.34 | 89.66 | 89.66 | 2.07% | 3,253,394 |
| Apr 16, 2026 | 87.85 | 88.20 | 87.28 | 87.84 | 87.84 | 0.18% | 2,046,671 |
| Apr 15, 2026 | 87.72 | 87.96 | 87.32 | 87.68 | 87.68 | -0.10% | 5,443,304 |
| Apr 14, 2026 | 86.95 | 87.79 | 86.80 | 87.77 | 87.77 | 2.05% | 2,568,370 |
| Apr 13, 2026 | 84.50 | 86.06 | 84.35 | 86.01 | 86.01 | 1.09% | 2,148,248 |
| Apr 10, 2026 | 85.25 | 85.57 | 84.84 | 85.08 | 85.08 | 0.51% | 2,381,039 |
| Apr 9, 2026 | 83.84 | 85.01 | 83.48 | 84.65 | 84.65 | -0.18% | 1,960,473 |
| Apr 8, 2026 | 85.42 | 85.54 | 83.92 | 84.80 | 84.80 | 6.09% | 5,009,344 |
| Apr 7, 2026 | 79.54 | 79.99 | 78.41 | 79.93 | 79.93 | 0.68% | 3,368,634 |
| Apr 6, 2026 | 79.35 | 79.82 | 78.94 | 79.39 | 79.39 | 1.22% | 2,678,530 |
| Apr 2, 2026 | 76.84 | 79.22 | 76.67 | 78.43 | 78.43 | -1.38% | 2,439,539 |
| Apr 1, 2026 | 79.35 | 80.36 | 79.19 | 79.53 | 79.53 | 1.11% | 3,168,568 |
| Mar 31, 2026 | 75.97 | 78.70 | 75.85 | 78.66 | 78.66 | 4.13% | 5,352,734 |
| Mar 30, 2026 | 76.79 | 76.90 | 75.08 | 75.54 | 75.54 | -1.28% | 5,072,391 |
| Mar 27, 2026 | 76.68 | 77.36 | 76.20 | 76.52 | 76.52 | -0.60% | 7,862,850 |
| Mar 26, 2026 | 78.23 | 78.76 | 76.96 | 76.98 | 76.98 | -3.45% | 15,318,253 |
| Mar 25, 2026 | 79.88 | 80.30 | 79.21 | 79.73 | 79.73 | 1.36% | 4,160,127 |
| Mar 24, 2026 | 78.07 | 79.24 | 77.97 | 78.66 | 78.66 | -1.86% | 3,350,716 |
| Mar 23, 2026 | 79.34 | 80.85 | 78.93 | 80.15 | 80.15 | 3.69% | 8,568,387 |
| Mar 20, 2026 | 79.31 | 79.37 | 76.99 | 77.30 | 77.30 | -3.60% | 9,689,843 |
| Mar 19, 2026 | 78.17 | 80.53 | 77.88 | 80.19 | 80.19 | 0.51% | 8,444,013 |
| Mar 18, 2026 | 80.73 | 81.24 | 79.76 | 79.79 | 79.79 | -1.85% | 3,361,141 |
| Mar 17, 2026 | 81.49 | 81.68 | 80.88 | 81.29 | 81.29 | 0.96% | 2,651,351 |
| Mar 16, 2026 | 79.89 | 80.88 | 79.83 | 80.52 | 80.52 | 3.24% | 4,110,736 |
| Mar 13, 2026 | 79.27 | 79.88 | 77.76 | 77.99 | 77.99 | -0.33% | 5,867,051 |
| Mar 12, 2026 | 80.04 | 80.09 | 78.18 | 78.25 | 78.25 | -3.81% | 3,888,375 |
| Mar 11, 2026 | 81.14 | 81.90 | 80.75 | 81.35 | 81.35 | 0.44% | 2,845,549 |
| Mar 10, 2026 | 81.06 | 82.79 | 80.52 | 80.99 | 80.99 | -0.09% | 4,765,356 |
| Mar 9, 2026 | 78.17 | 81.26 | 77.50 | 81.06 | 81.06 | 2.05% | 6,493,680 |
| Mar 6, 2026 | 78.69 | 79.96 | 78.23 | 79.43 | 79.43 | -0.98% | 5,594,623 |
| 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 |