iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands
· Delayed Price · Currency is EUR · Price in USD 7.13
-0.02 (-0.27%)
At close: Mar 6, 2026
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.30 | 7.31 | 7.04 | 7.14 | 7.14 | -0.17% | 1,530,287 |
| Mar 5, 2026 | 7.34 | 7.42 | 7.14 | 7.15 | 7.15 | -2.95% | 2,540,138 |
| Mar 4, 2026 | 7.13 | 7.38 | 7.13 | 7.36 | 7.36 | 1.81% | 566,539 |
| Mar 3, 2026 | 7.47 | 7.47 | 7.12 | 7.23 | 7.23 | -5.92% | 287,342 |
| Mar 2, 2026 | 7.68 | 7.74 | 7.64 | 7.69 | 7.69 | -2.42% | 5,903,676 |
| Feb 27, 2026 | 7.91 | 7.93 | 7.80 | 7.88 | 7.88 | -0.22% | 6,889,794 |
| Feb 26, 2026 | 8.01 | 8.03 | 7.86 | 7.90 | 7.90 | -0.43% | 130,105 |
| Feb 25, 2026 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 1.06% | 53,293 |
| Feb 24, 2026 | 7.75 | 7.86 | 7.74 | 7.85 | 7.85 | 2.33% | 229,852 |
| Feb 23, 2026 | 7.68 | 7.69 | 7.64 | 7.67 | 7.67 | -0.35% | 8,273 |
| Feb 20, 2026 | 7.60 | 7.65 | 7.60 | 7.70 | 7.69 | 2.07% | 1,892 |
| Feb 19, 2026 | 7.60 | 7.60 | 7.54 | 7.54 | 7.54 | -0.84% | 14,897 |
| Feb 18, 2026 | 7.54 | 7.60 | 7.54 | 7.60 | 7.60 | 1.32% | 9,941 |
| Feb 17, 2026 | 7.53 | 7.54 | 7.47 | 7.50 | 7.50 | -0.37% | 1,650 |
| Feb 16, 2026 | 7.59 | 7.60 | 7.58 | 7.53 | 7.53 | 0.17% | 7,435 |
| Feb 13, 2026 | 7.53 | 7.53 | 7.51 | 7.52 | 7.52 | 0.05% | 4,650 |
| Feb 12, 2026 | 7.61 | 7.61 | 7.61 | 7.52 | 7.51 | -0.27% | - |
| Feb 11, 2026 | 7.48 | 7.48 | 7.48 | 7.54 | 7.54 | 1.24% | - |
| Feb 10, 2026 | 7.43 | 7.44 | 7.43 | 7.44 | 7.44 | 0.43% | 22,746 |
| Feb 9, 2026 | 7.34 | 7.34 | 7.32 | 7.41 | 7.41 | 1.53% | 492 |
| Feb 6, 2026 | 7.14 | 7.14 | 7.14 | 7.30 | 7.30 | 1.61% | - |
| Feb 5, 2026 | 7.21 | 7.21 | 7.13 | 7.18 | 7.18 | -1.01% | 15,177 |
| Feb 4, 2026 | 7.38 | 7.38 | 7.37 | 7.26 | 7.26 | -0.77% | 90 |
| Feb 3, 2026 | 7.34 | 7.34 | 7.33 | 7.31 | 7.31 | 1.91% | 165 |
| Feb 2, 2026 | 7.04 | 7.04 | 7.04 | 7.18 | 7.17 | -0.39% | 250 |
| Jan 30, 2026 | 7.23 | 7.23 | 7.22 | 7.20 | 7.20 | -0.30% | 12,533 |
| Jan 29, 2026 | 7.35 | 7.36 | 7.19 | 7.23 | 7.22 | -1.26% | 1,277 |
| Jan 28, 2026 | 7.36 | 7.36 | 7.32 | 7.32 | 7.32 | 0.55% | 77 |
| Jan 27, 2026 | 7.20 | 7.20 | 7.20 | 7.28 | 7.28 | 1.73% | - |
| Jan 26, 2026 | 7.10 | 7.10 | 7.10 | 7.15 | 7.15 | 1.09% | - |
| Jan 23, 2026 | 7.07 | 7.08 | 7.07 | 7.08 | 7.08 | -0.08% | 72,612 |
| Jan 22, 2026 | 7.01 | 7.05 | 7.01 | 7.08 | 7.08 | 1.08% | 77 |
| Jan 21, 2026 | 6.93 | 6.93 | 6.93 | 7.01 | 7.01 | 1.11% | - |
| Jan 20, 2026 | 6.93 | 6.93 | 6.90 | 6.93 | 6.93 | -0.59% | 134,031 |
| Jan 19, 2026 | 6.96 | 6.96 | 6.96 | 6.97 | 6.97 | 0.56% | - |
| Jan 16, 2026 | 6.96 | 6.96 | 6.96 | 6.93 | 6.93 | -0.59% | - |
| Jan 15, 2026 | 6.91 | 6.91 | 6.91 | 6.97 | 6.97 | 1.48% | - |
| Jan 14, 2026 | 6.86 | 6.87 | 6.86 | 6.87 | 6.87 | 0.32% | 4,524 |
| Jan 13, 2026 | 6.83 | 6.83 | 6.83 | 6.85 | 6.85 | -0.15% | - |
| Jan 12, 2026 | 6.81 | 6.81 | 6.81 | 6.86 | 6.86 | 0.51% | - |
| Jan 9, 2026 | 6.77 | 6.82 | 6.77 | 6.82 | 6.82 | 0.84% | 737 |
| Jan 8, 2026 | 6.79 | 6.79 | 6.78 | 6.77 | 6.77 | -0.81% | 12,040 |
| Jan 7, 2026 | 6.82 | 6.84 | 6.82 | 6.82 | 6.82 | -0.15% | 2,100 |
| Jan 6, 2026 | 6.80 | 6.86 | 6.79 | 6.83 | 6.83 | 0.80% | 121,016 |
| Jan 5, 2026 | 6.75 | 6.76 | 6.75 | 6.78 | 6.78 | 1.79% | 18,918 |
| Jan 2, 2026 | 6.63 | 6.63 | 6.63 | 6.66 | 6.66 | 1.79% | - |
| Dec 31, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -0.05% | - |
| Dec 30, 2025 | 6.50 | 6.50 | 6.50 | 6.54 | 6.54 | 0.82% | - |
| Dec 29, 2025 | 6.52 | 6.52 | 6.52 | 6.49 | 6.49 | 0.54% | - |
| Dec 24, 2025 | 6.44 | 6.44 | 6.44 | 6.46 | 6.46 | 0.61% | - |
| Dec 23, 2025 | 6.39 | 6.39 | 6.39 | 6.42 | 6.42 | 0.55% | - |
| Dec 22, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 0.49% | - |
| Dec 19, 2025 | 6.28 | 6.36 | 6.28 | 6.35 | 6.35 | 0.76% | 124,376 |
| Dec 18, 2025 | 6.24 | 6.29 | 6.24 | 6.30 | 6.30 | 1.32% | 46 |
| Dec 17, 2025 | 6.27 | 6.27 | 6.23 | 6.22 | 6.22 | -0.45% | 17,131 |
| Dec 16, 2025 | 6.27 | 6.27 | 6.25 | 6.25 | 6.25 | -1.51% | 600 |
| Dec 15, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.76% | 35,310 |
| Dec 12, 2025 | 6.40 | 6.40 | 6.40 | 6.30 | 6.30 | -1.39% | - |
| Dec 11, 2025 | 6.33 | 6.41 | 6.33 | 6.39 | 6.39 | -0.53% | 33,455 |
| Dec 10, 2025 | 6.42 | 6.42 | 6.40 | 6.42 | 6.36 | 0.03% | 300 |
| Dec 9, 2025 | 6.41 | 6.42 | 6.41 | 6.42 | 6.36 | 0.61% | 5,554 |
| Dec 8, 2025 | 6.41 | 6.44 | 6.41 | 6.38 | 6.32 | -0.51% | 78,764 |
| Dec 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | 1.02% | 587 |
| Dec 4, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.29 | 0.02% | 62,310 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.34 | 6.35 | 6.29 | 0.43% | - |
| Dec 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.26 | -0.14% | - |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.33 | 6.27 | -0.27% | - |
| Nov 28, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.29 | 0.21% | - |
| Nov 27, 2025 | 6.36 | 6.36 | 6.34 | 6.33 | 6.27 | -0.08% | 95,000 |
| Nov 26, 2025 | 6.29 | 6.32 | 6.29 | 6.34 | 6.28 | 1.98% | 15,324 |
| Nov 25, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.16 | -0.19% | 201 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.15 | 6.23 | 6.17 | 1.22% | 200 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.10 | -2.33% | 23,985 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.24 | 0.14% | 2,425 |
| Nov 19, 2025 | 6.26 | 6.29 | 6.25 | 6.29 | 6.23 | 0.13% | 67,000 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.27 | 6.28 | 6.22 | -1.46% | - |
| Nov 17, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | 6.32 | -0.50% | 368,005 |
| Nov 14, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.35 | -0.05% | - |
| Nov 13, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | 6.35 | -0.68% | 112,344 |
| Nov 12, 2025 | 6.46 | 6.47 | 6.44 | 6.45 | 6.39 | 0.23% | 184,622 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.38 | 0.59% | - |
| Nov 10, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.34 | 2.11% | 53,529 |
| Nov 7, 2025 | 6.34 | 6.34 | 6.27 | 6.27 | 6.21 | -1.12% | 11,982 |
| Nov 6, 2025 | 6.38 | 6.41 | 6.34 | 6.34 | 6.28 | -1.34% | 47,287 |
| Nov 5, 2025 | 6.39 | 6.43 | 6.35 | 6.43 | 6.37 | 0.02% | 144,556 |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.42 | 6.37 | -1.47% | - |
| Nov 3, 2025 | 6.50 | 6.52 | 6.50 | 6.52 | 6.46 | 1.12% | 73,602 |
| Oct 31, 2025 | 6.48 | 6.48 | 6.45 | 6.45 | 6.39 | -0.32% | 5,352 |
| Oct 30, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | 6.41 | -1.06% | 76,995 |
| Oct 29, 2025 | 6.50 | 6.54 | 6.50 | 6.54 | 6.48 | 1.44% | 6,691 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.45 | 6.39 | -0.02% | - |
| Oct 27, 2025 | 6.43 | 6.45 | 6.43 | 6.45 | 6.39 | 0.69% | 28,765 |
| Oct 24, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.34 | 0.88% | 8,029 |
| Oct 23, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.29 | 0.41% | 105,115 |
| Oct 22, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.26 | -0.06% | 153,893 |
| Oct 21, 2025 | 6.35 | 6.36 | 6.35 | 6.32 | 6.27 | -1.14% | 1,045 |
| Oct 20, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.34 | 2.01% | 56,069 |
| Oct 17, 2025 | 6.26 | 6.29 | 6.21 | 6.27 | 6.21 | -1.79% | 60,147 |
| Oct 16, 2025 | 6.31 | 6.39 | 6.30 | 6.39 | 6.33 | 2.27% | 91,656 |
| Oct 15, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.19 | 2.21% | 138,616 |