iShares MSCI Emerging Markets ex China ETF (ASX:EMXC)
Australia
· Delayed Price · Currency is AUD 32.29
+0.28 (0.87%)
At close: Dec 5, 2025
ASX:EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32.18 | 32.39 | 32.17 | 32.29 | 32.29 | 0.87% | 19,331 |
| Dec 4, 2025 | 32.29 | 32.29 | 31.96 | 32.01 | 32.01 | -0.87% | 25,885 |
| Dec 3, 2025 | 32.40 | 32.46 | 32.25 | 32.29 | 32.29 | -0.31% | 29,819 |
| Dec 2, 2025 | 32.34 | 32.50 | 32.25 | 32.39 | 32.39 | 0.90% | 34,313 |
| Dec 1, 2025 | 32.26 | 32.48 | 32.10 | 32.10 | 32.10 | -0.50% | 42,589 |
| Nov 28, 2025 | 32.47 | 32.54 | 32.26 | 32.26 | 32.26 | -0.46% | 18,275 |
| Nov 27, 2025 | 32.58 | 32.67 | 32.40 | 32.41 | 32.41 | 0.06% | 13,548 |
| Nov 26, 2025 | 32.05 | 32.49 | 32.05 | 32.39 | 32.39 | 1.06% | 47,396 |
| Nov 25, 2025 | 32.25 | 32.43 | 32.03 | 32.05 | 32.05 | -0.09% | 27,330 |
| Nov 24, 2025 | 32.32 | 32.32 | 32.03 | 32.08 | 32.08 | -0.09% | 17,054 |
| Nov 21, 2025 | 32.77 | 32.77 | 32.11 | 32.11 | 32.11 | -2.01% | 37,369 |
| Nov 20, 2025 | 32.00 | 33.04 | 32.00 | 32.77 | 32.77 | 1.77% | 27,650 |
| Nov 19, 2025 | 32.42 | 32.45 | 32.01 | 32.20 | 32.20 | -0.28% | 27,774 |
| Nov 18, 2025 | 32.89 | 32.89 | 32.29 | 32.29 | 32.29 | -1.82% | 24,684 |
| Nov 17, 2025 | 32.65 | 32.98 | 32.63 | 32.89 | 32.89 | 0.74% | 129,007 |
| Nov 14, 2025 | 33.01 | 33.01 | 32.53 | 32.65 | 32.65 | -1.03% | 12,005 |
| Nov 13, 2025 | 33.12 | 33.12 | 32.77 | 32.99 | 32.99 | -0.72% | 19,993 |
| Nov 12, 2025 | 33.06 | 33.23 | 32.97 | 33.23 | 33.23 | 1.00% | 15,849 |
| Nov 11, 2025 | 33.04 | 33.13 | 32.88 | 32.90 | 32.90 | - | 16,034 |
| Nov 10, 2025 | 32.95 | 33.01 | 32.64 | 32.90 | 32.90 | 0.89% | 17,105 |
| Nov 7, 2025 | 32.80 | 32.96 | 32.61 | 32.61 | 32.61 | -1.00% | 21,917 |
| Nov 6, 2025 | 32.88 | 33.24 | 32.87 | 32.94 | 32.94 | 0.73% | 21,026 |
| Nov 5, 2025 | 33.02 | 33.02 | 32.43 | 32.70 | 32.70 | -0.94% | 29,971 |
| Nov 4, 2025 | 33.15 | 33.40 | 33.01 | 33.01 | 33.01 | -0.42% | 17,669 |
| Nov 3, 2025 | 33.19 | 33.26 | 33.12 | 33.15 | 33.15 | -0.03% | 30,561 |
| Oct 31, 2025 | 33.00 | 33.29 | 33.00 | 33.16 | 33.16 | 0.48% | 19,335 |
| Oct 30, 2025 | 33.00 | 33.34 | 33.00 | 33.00 | 33.00 | 0.58% | 21,543 |
| Oct 29, 2025 | 32.89 | 32.94 | 32.68 | 32.81 | 32.81 | 0.80% | 24,787 |
| Oct 28, 2025 | 32.98 | 32.98 | 32.55 | 32.55 | 32.55 | -0.97% | 29,231 |
| Oct 27, 2025 | 33.10 | 33.20 | 32.87 | 32.87 | 32.87 | 0.46% | 19,532 |
| Oct 24, 2025 | 32.68 | 32.90 | 32.53 | 32.72 | 32.72 | 0.68% | 19,693 |
| Oct 23, 2025 | 32.61 | 32.71 | 32.44 | 32.50 | 32.50 | -0.28% | 36,153 |
| Oct 22, 2025 | 32.50 | 32.63 | 32.40 | 32.59 | 32.59 | -0.03% | 23,018 |
| Oct 21, 2025 | 32.69 | 32.87 | 32.60 | 32.60 | 32.60 | -0.03% | 26,288 |
| Oct 20, 2025 | 32.37 | 32.65 | 32.23 | 32.61 | 32.61 | 1.24% | 22,235 |
| Oct 17, 2025 | 32.47 | 32.51 | 32.21 | 32.21 | 32.21 | -0.74% | 49,806 |
| Oct 16, 2025 | 32.00 | 32.45 | 32.00 | 32.45 | 32.45 | 1.50% | 25,736 |
| Oct 15, 2025 | 31.39 | 31.97 | 31.38 | 31.97 | 31.97 | 1.95% | 19,217 |
| Oct 14, 2025 | 31.87 | 31.87 | 31.36 | 31.36 | 31.36 | 0.58% | 15,034 |
| Oct 13, 2025 | 31.46 | 31.52 | 31.18 | 31.18 | 31.18 | -1.05% | 46,729 |
| Oct 10, 2025 | 31.63 | 31.63 | 31.40 | 31.51 | 31.51 | 0.25% | 20,632 |
| Oct 9, 2025 | 31.60 | 31.60 | 31.43 | 31.43 | 31.43 | 0.38% | 20,030 |
| Oct 8, 2025 | 31.37 | 31.43 | 31.10 | 31.31 | 31.31 | -0.19% | 30,566 |
| Oct 7, 2025 | 31.28 | 31.49 | 31.27 | 31.37 | 31.37 | 1.19% | 15,264 |
| Oct 6, 2025 | 31.18 | 31.23 | 31.00 | 31.00 | 31.00 | -0.35% | 19,732 |
| Oct 3, 2025 | 31.04 | 31.21 | 30.93 | 31.11 | 31.11 | 0.78% | 24,791 |
| Oct 2, 2025 | 30.68 | 31.06 | 30.68 | 30.87 | 30.87 | 1.28% | 18,485 |
| Oct 1, 2025 | 30.61 | 30.68 | 30.46 | 30.48 | 30.48 | 0.26% | 25,904 |
| Sep 30, 2025 | 30.66 | 30.69 | 30.40 | 30.40 | 30.40 | -0.82% | 20,735 |
| Sep 29, 2025 | 30.47 | 30.82 | 30.47 | 30.65 | 30.65 | 0.82% | 16,906 |
| Sep 26, 2025 | 30.62 | 30.62 | 30.40 | 30.40 | 30.40 | -0.94% | 22,188 |
| Sep 25, 2025 | 30.85 | 30.89 | 30.69 | 30.69 | 30.69 | -0.13% | 27,769 |
| Sep 24, 2025 | 31.06 | 31.06 | 30.70 | 30.73 | 30.73 | -0.10% | 20,937 |
| Sep 23, 2025 | 30.84 | 31.02 | 30.76 | 30.76 | 30.76 | 0.36% | 25,417 |
| Sep 22, 2025 | 30.76 | 30.85 | 30.65 | 30.65 | 30.65 | 0.07% | 14,704 |
| Sep 19, 2025 | 30.69 | 30.74 | 30.52 | 30.63 | 30.63 | 0.56% | 21,940 |
| Sep 18, 2025 | 30.46 | 30.62 | 30.34 | 30.46 | 30.46 | 0.56% | 10,843 |
| Sep 17, 2025 | 30.49 | 30.49 | 30.17 | 30.29 | 30.29 | -0.30% | 20,143 |
| Sep 16, 2025 | 30.01 | 30.38 | 29.99 | 30.38 | 30.38 | 1.30% | 27,707 |
| Sep 15, 2025 | 29.99 | 30.03 | 29.90 | 29.99 | 29.99 | 0.10% | 17,225 |
| Sep 12, 2025 | 29.87 | 29.97 | 29.83 | 29.96 | 29.96 | 0.37% | 403,419 |
| Sep 11, 2025 | 29.74 | 29.92 | 29.74 | 29.85 | 29.85 | 0.34% | 17,871 |
| Sep 10, 2025 | 29.51 | 29.85 | 29.49 | 29.75 | 29.75 | 1.17% | 18,842 |
| Sep 9, 2025 | 29.40 | 29.49 | 29.31 | 29.41 | 29.41 | 0.36% | 16,375 |
| Sep 8, 2025 | 29.45 | 29.50 | 29.30 | 29.30 | 29.30 | 0.27% | 22,946 |
| Sep 5, 2025 | 29.32 | 29.43 | 29.22 | 29.22 | 29.22 | -0.24% | 30,885 |
| Sep 4, 2025 | 29.13 | 29.35 | 29.08 | 29.29 | 29.29 | 0.55% | 68,418 |
| Sep 3, 2025 | 29.03 | 29.13 | 29.00 | 29.13 | 29.13 | 0.24% | 17,868 |
| Sep 2, 2025 | 28.83 | 29.13 | 28.83 | 29.06 | 29.06 | 0.83% | 20,987 |
| Sep 1, 2025 | 29.10 | 29.10 | 28.79 | 28.82 | 28.82 | -1.44% | 11,422 |
| Aug 29, 2025 | 29.40 | 29.44 | 29.15 | 29.24 | 29.24 | -0.34% | 17,816 |
| Aug 28, 2025 | 29.39 | 29.52 | 29.30 | 29.34 | 29.34 | 0.10% | 16,336 |
| Aug 27, 2025 | 29.30 | 29.60 | 29.30 | 29.31 | 29.31 | -0.91% | 23,731 |
| Aug 26, 2025 | 29.75 | 29.75 | 29.55 | 29.58 | 29.58 | -0.57% | 22,542 |
| Aug 25, 2025 | 29.50 | 29.84 | 29.49 | 29.75 | 29.75 | 1.50% | 22,812 |
| Aug 22, 2025 | 29.78 | 29.78 | 29.31 | 29.31 | 29.31 | -1.58% | 12,104 |
| Aug 21, 2025 | 29.59 | 29.82 | 29.42 | 29.78 | 29.78 | 1.02% | 13,271 |
| Aug 20, 2025 | 29.72 | 29.74 | 29.48 | 29.48 | 29.48 | -0.81% | 14,214 |
| Aug 19, 2025 | 29.79 | 29.81 | 29.69 | 29.72 | 29.72 | 0.37% | 13,280 |
| Aug 18, 2025 | 29.69 | 29.79 | 29.53 | 29.61 | 29.61 | - | 14,753 |
| Aug 15, 2025 | 29.77 | 29.77 | 29.61 | 29.61 | 29.61 | 0.37% | 14,134 |
| Aug 14, 2025 | 29.75 | 29.75 | 29.50 | 29.50 | 29.50 | -1.37% | 37,669 |
| Aug 13, 2025 | 29.63 | 29.91 | 29.56 | 29.91 | 29.91 | 1.05% | 17,417 |
| Aug 12, 2025 | 29.53 | 29.65 | 29.31 | 29.60 | 29.60 | 0.24% | 5,151 |
| Aug 11, 2025 | 29.41 | 29.53 | 29.28 | 29.53 | 29.53 | 0.41% | 9,287 |
| Aug 8, 2025 | 29.45 | 29.53 | 29.30 | 29.41 | 29.41 | - | 17,611 |
| Aug 7, 2025 | 29.19 | 29.50 | 29.19 | 29.41 | 29.41 | 2.58% | 10,667 |
| Aug 6, 2025 | 29.31 | 29.31 | 28.67 | 28.67 | 28.67 | -2.18% | 18,682 |
| Aug 5, 2025 | 29.22 | 29.33 | 29.18 | 29.31 | 29.31 | 0.86% | 7,615 |
| Aug 4, 2025 | 28.95 | 29.07 | 28.85 | 29.06 | 29.06 | -0.55% | 8,521 |
| Aug 1, 2025 | 29.38 | 29.38 | 29.12 | 29.22 | 29.22 | -0.68% | 5,904 |
| Jul 31, 2025 | 29.34 | 29.48 | 29.02 | 29.42 | 29.42 | 0.31% | 13,406 |
| Jul 30, 2025 | 29.16 | 29.36 | 29.16 | 29.33 | 29.33 | 1.38% | 14,788 |
| Jul 29, 2025 | 29.08 | 29.17 | 28.89 | 28.93 | 28.93 | -0.62% | 13,218 |
| Jul 28, 2025 | 29.07 | 29.29 | 29.02 | 29.11 | 29.11 | 0.45% | 9,691 |
| Jul 25, 2025 | 29.17 | 29.20 | 28.98 | 28.98 | 28.98 | -0.75% | 13,375 |
| Jul 24, 2025 | 29.17 | 29.30 | 29.17 | 29.20 | 29.20 | 0.03% | 7,026 |
| Jul 23, 2025 | 29.18 | 29.22 | 29.13 | 29.19 | 29.19 | -0.07% | 9,722 |
| Jul 22, 2025 | 29.40 | 29.51 | 29.14 | 29.21 | 29.21 | -0.58% | 11,484 |
| Jul 21, 2025 | 29.30 | 29.42 | 29.30 | 29.38 | 29.38 | 0.86% | 8,302 |