iShares MSCI EM ex-China UCITS ETF (AMS:EXCD)
Netherlands
· Delayed Price · Currency is EUR · Price in USD 6.41
+0.06 (1.02%)
At close: Dec 5, 2025
AMS:EXCD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 1.02% | 587 |
| Dec 4, 2025 | 6.36 | 6.36 | 6.35 | 6.35 | 6.35 | 0.02% | 62,310 |
| Dec 3, 2025 | 6.34 | 6.34 | 6.34 | 6.35 | 6.35 | 0.43% | - |
| Dec 2, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -0.14% | - |
| Dec 1, 2025 | 6.29 | 6.29 | 6.29 | 6.33 | 6.33 | -0.27% | - |
| Nov 28, 2025 | 6.31 | 6.31 | 6.31 | 6.35 | 6.35 | 0.21% | - |
| Nov 27, 2025 | 6.36 | 6.36 | 6.34 | 6.33 | 6.33 | -0.08% | 95,000 |
| Nov 26, 2025 | 6.29 | 6.32 | 6.29 | 6.34 | 6.34 | 1.98% | 15,324 |
| Nov 25, 2025 | 6.20 | 6.21 | 6.20 | 6.21 | 6.21 | -0.19% | 201 |
| Nov 24, 2025 | 6.17 | 6.17 | 6.15 | 6.23 | 6.23 | 1.22% | 200 |
| Nov 21, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.15 | -2.33% | 23,985 |
| Nov 20, 2025 | 6.34 | 6.34 | 6.30 | 6.30 | 6.30 | 0.14% | 2,425 |
| Nov 19, 2025 | 6.26 | 6.29 | 6.25 | 6.29 | 6.29 | 0.13% | 67,000 |
| Nov 18, 2025 | 6.27 | 6.27 | 6.27 | 6.28 | 6.28 | -1.46% | - |
| Nov 17, 2025 | 6.39 | 6.39 | 6.37 | 6.37 | 6.37 | -0.50% | 368,005 |
| Nov 14, 2025 | 6.33 | 6.33 | 6.33 | 6.41 | 6.41 | -0.05% | - |
| Nov 13, 2025 | 6.46 | 6.46 | 6.41 | 6.41 | 6.41 | -0.68% | 112,344 |
| Nov 12, 2025 | 6.46 | 6.47 | 6.44 | 6.45 | 6.45 | 0.23% | 184,622 |
| Nov 11, 2025 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 0.59% | - |
| Nov 10, 2025 | 6.41 | 6.41 | 6.40 | 6.40 | 6.40 | 2.11% | 53,529 |
| Nov 7, 2025 | 6.34 | 6.34 | 6.27 | 6.27 | 6.27 | -1.12% | 11,982 |
| Nov 6, 2025 | 6.38 | 6.41 | 6.34 | 6.34 | 6.34 | -1.34% | 47,287 |
| Nov 5, 2025 | 6.39 | 6.43 | 6.35 | 6.43 | 6.43 | 0.02% | 144,556 |
| Nov 4, 2025 | 6.43 | 6.43 | 6.43 | 6.42 | 6.42 | -1.47% | - |
| Nov 3, 2025 | 6.50 | 6.52 | 6.50 | 6.52 | 6.52 | 1.12% | 73,602 |
| Oct 31, 2025 | 6.48 | 6.48 | 6.45 | 6.45 | 6.45 | -0.32% | 5,352 |
| Oct 30, 2025 | 6.49 | 6.49 | 6.47 | 6.47 | 6.47 | -1.06% | 76,995 |
| Oct 29, 2025 | 6.50 | 6.54 | 6.50 | 6.54 | 6.54 | 1.44% | 6,691 |
| Oct 28, 2025 | 6.40 | 6.40 | 6.40 | 6.45 | 6.45 | -0.02% | - |
| Oct 27, 2025 | 6.43 | 6.45 | 6.43 | 6.45 | 6.45 | 0.69% | 28,765 |
| Oct 24, 2025 | 6.38 | 6.40 | 6.38 | 6.40 | 6.40 | 0.88% | 8,029 |
| Oct 23, 2025 | 6.32 | 6.35 | 6.32 | 6.35 | 6.35 | 0.41% | 105,115 |
| Oct 22, 2025 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -0.06% | 153,893 |
| Oct 21, 2025 | 6.35 | 6.36 | 6.35 | 6.32 | 6.32 | -1.14% | 1,045 |
| Oct 20, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 2.01% | 56,069 |
| Oct 17, 2025 | 6.26 | 6.29 | 6.21 | 6.27 | 6.27 | -1.79% | 60,147 |
| Oct 16, 2025 | 6.31 | 6.39 | 6.30 | 6.39 | 6.39 | 2.27% | 91,656 |
| Oct 15, 2025 | 6.22 | 6.24 | 6.22 | 6.24 | 6.24 | 2.21% | 138,616 |
| Oct 14, 2025 | 6.08 | 6.08 | 6.08 | 6.11 | 6.11 | -1.13% | 46 |
| Oct 13, 2025 | 6.13 | 6.18 | 6.13 | 6.18 | 6.18 | 1.65% | 120,438 |
| Oct 10, 2025 | 6.19 | 6.19 | 6.19 | 6.08 | 6.08 | -1.59% | - |
| Oct 9, 2025 | 6.20 | 6.20 | 6.20 | 6.18 | 6.18 | -0.34% | 2,745 |
| Oct 8, 2025 | 6.13 | 6.15 | 6.13 | 6.20 | 6.20 | 0.36% | 46 |
| Oct 7, 2025 | 6.20 | 6.20 | 6.19 | 6.18 | 6.18 | -0.03% | 5,194 |
| Oct 6, 2025 | 6.15 | 6.19 | 6.15 | 6.18 | 6.18 | 0.31% | 69,818 |
| Oct 3, 2025 | 6.14 | 6.17 | 6.14 | 6.16 | 6.16 | 1.15% | 7,487 |
| Oct 2, 2025 | 6.12 | 6.14 | 6.12 | 6.09 | 6.09 | 0.08% | 6,225 |
| Oct 1, 2025 | 6.03 | 6.03 | 6.03 | 6.08 | 6.08 | 0.95% | - |
| Sep 30, 2025 | 6.01 | 6.04 | 6.01 | 6.03 | 6.03 | -0.15% | 21,317 |
| Sep 29, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.03 | 0.94% | 1,968 |
| Sep 26, 2025 | 5.95 | 5.98 | 5.95 | 5.98 | 5.98 | -0.28% | 2,670 |
| Sep 25, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.09% | - |
| Sep 24, 2025 | 6.09 | 6.09 | 6.06 | 6.06 | 6.06 | -1.00% | 36,804 |
| Sep 23, 2025 | 6.08 | 6.13 | 6.08 | 6.12 | 6.12 | 1.32% | 2,870 |
| Sep 22, 2025 | 6.05 | 6.05 | 6.03 | 6.04 | 6.04 | 0.48% | 8,002 |
| Sep 19, 2025 | 6.00 | 6.00 | 6.00 | 6.01 | 6.01 | -0.46% | - |
| Sep 18, 2025 | 6.03 | 6.04 | 6.03 | 6.04 | 6.04 | 0.05% | 20,073 |
| Sep 17, 2025 | 6.01 | 6.04 | 6.01 | 6.04 | 6.04 | 0.48% | 67,910 |
| Sep 16, 2025 | 6.03 | 6.03 | 6.01 | 6.01 | 6.01 | 0.54% | 2,490 |
| Sep 15, 2025 | 5.94 | 5.98 | 5.94 | 5.98 | 5.98 | 0.81% | 34,706 |
| Sep 12, 2025 | 5.94 | 5.94 | 5.94 | 5.93 | 5.93 | -0.24% | - |
| Sep 11, 2025 | 5.87 | 5.94 | 5.87 | 5.94 | 5.94 | 0.87% | 13,382 |
| Sep 10, 2025 | 5.86 | 5.90 | 5.86 | 5.89 | 5.89 | 1.50% | 3,410 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.81 | 5.81 | 0.50% | - |
| Sep 8, 2025 | 5.76 | 5.77 | 5.76 | 5.78 | 5.78 | 0.77% | 4,650 |
| Sep 5, 2025 | 5.71 | 5.71 | 5.71 | 5.73 | 5.73 | 0.97% | - |
| Sep 4, 2025 | 5.68 | 5.68 | 5.67 | 5.68 | 5.68 | -0.09% | 51,454 |
| Sep 3, 2025 | 5.66 | 5.66 | 5.66 | 5.68 | 5.68 | 1.07% | - |
| Sep 2, 2025 | 5.67 | 5.67 | 5.67 | 5.62 | 5.62 | -0.64% | - |
| Sep 1, 2025 | 5.65 | 5.65 | 5.65 | 5.66 | 5.66 | 0.09% | - |
| Aug 29, 2025 | 5.69 | 5.69 | 5.69 | 5.65 | 5.65 | -1.34% | - |
| Aug 28, 2025 | 5.71 | 5.73 | 5.71 | 5.73 | 5.73 | 0.49% | 289,288 |
| Aug 27, 2025 | 5.70 | 5.70 | 5.69 | 5.70 | 5.70 | -0.16% | 210 |
| Aug 26, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -0.90% | - |
| Aug 25, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.10% | - |
| Aug 22, 2025 | 5.68 | 5.68 | 5.68 | 5.77 | 5.77 | 1.44% | - |
| Aug 21, 2025 | 5.68 | 5.68 | 5.68 | 5.69 | 5.69 | -0.18% | 100 |
| Aug 20, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | 15,879 |
| Aug 19, 2025 | 5.76 | 5.77 | 5.76 | 5.74 | 5.74 | -0.36% | 3,470 |
| Aug 18, 2025 | 5.77 | 5.77 | 5.76 | 5.76 | 5.76 | 0.30% | 13,384 |
| Aug 15, 2025 | 5.76 | 5.76 | 5.76 | 5.74 | 5.74 | 0.05% | - |
| Aug 14, 2025 | 5.77 | 5.77 | 5.74 | 5.74 | 5.74 | -1.15% | 13,382 |
| Aug 13, 2025 | 5.79 | 5.81 | 5.79 | 5.81 | 5.81 | 0.61% | 73,601 |
| Aug 12, 2025 | 5.72 | 5.77 | 5.72 | 5.77 | 5.77 | 0.91% | 4,235 |
| Aug 11, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02% | - |
| Aug 8, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.02% | 8,029 |
| Aug 7, 2025 | 5.71 | 5.71 | 5.71 | 5.72 | 5.72 | 1.27% | - |
| Aug 6, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.23% | 40,152 |
| Aug 5, 2025 | 5.65 | 5.65 | 5.63 | 5.64 | 5.64 | 0.34% | 4,697 |
| Aug 4, 2025 | 5.61 | 5.61 | 5.61 | 5.62 | 5.62 | 0.63% | - |
| Aug 1, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | -0.87% | 1,588 |
| Jul 31, 2025 | 5.66 | 5.67 | 5.63 | 5.63 | 5.63 | -0.25% | 115,759 |
| Jul 30, 2025 | 5.67 | 5.67 | 5.65 | 5.65 | 5.64 | 0.04% | 13,384 |
| Jul 29, 2025 | 5.64 | 5.65 | 5.64 | 5.64 | 5.64 | -0.12% | 10,220 |
| Jul 28, 2025 | 5.69 | 5.69 | 5.65 | 5.65 | 5.65 | -0.62% | 108,313 |
| Jul 25, 2025 | 5.68 | 5.69 | 5.68 | 5.69 | 5.69 | -0.63% | 4,684 |
| Jul 24, 2025 | 5.74 | 5.74 | 5.72 | 5.72 | 5.72 | -0.16% | 33,550 |
| Jul 23, 2025 | 5.70 | 5.73 | 5.70 | 5.73 | 5.73 | 0.93% | 40,152 |
| Jul 22, 2025 | 5.67 | 5.67 | 5.67 | 5.68 | 5.68 | -1.13% | 43,664 |
| Jul 21, 2025 | 5.70 | 5.74 | 5.70 | 5.74 | 5.74 | 0.79% | 20,076 |