Emrg Mkts Ex China Ishares MSCI ETF (NQ: EMXC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 04, 2024	59.42	59.61	59.23	59.28	1,109,673	+0.24(+0.41%)
Nov 01, 2024	59.31	59.51	58.99	59.04	930,869	+0.14(+0.24%)
Oct 31, 2024	59.17	59.17	58.66	58.90	1,661,933	-0.49(-0.83%)
Oct 30, 2024	59.35	59.65	59.31	59.39	1,504,408	-0.47(-0.79%)
Oct 29, 2024	59.84	60.00	59.70	59.86	1,057,806	-0.05(-0.08%)
Oct 28, 2024	60.03	60.03	59.89	59.91	1,020,245	-0.04(-0.07%)
Oct 25, 2024	60.12	60.29	59.83	59.95	1,046,692	-0.08(-0.13%)
Oct 24, 2024	60.05	60.07	59.75	60.03	778,974	+0.02(+0.03%)
Oct 23, 2024	59.94	60.18	59.71	60.01	1,621,877	-0.37(-0.61%)
Oct 22, 2024	60.31	60.43	60.25	60.38	1,442,950	-0.36(-0.59%)
Oct 21, 2024	60.87	60.89	60.48	60.74	1,467,196	-0.29(-0.48%)
Oct 18, 2024	61.31	61.37	61.02	61.03	1,032,451	-0.05(-0.08%)
Oct 17, 2024	60.98	61.26	60.80	61.08	1,230,329	+0.35(+0.58%)
Oct 16, 2024	60.80	60.83	60.62	60.73	1,289,689	+0.38(+0.63%)
Oct 15, 2024	60.98	60.98	60.28	60.35	1,571,111	-0.64(-1.05%)
Oct 14, 2024	60.75	61.02	60.59	60.99	846,646	+0.15(+0.25%)
Oct 11, 2024	60.47	60.85	60.47	60.84	1,956,098	+0.39(+0.65%)
Oct 10, 2024	60.20	60.48	60.06	60.45	1,105,568	+0.00(+0.00%)
Oct 09, 2024	60.17	60.53	60.17	60.45	1,184,912	+0.11(+0.18%)
Oct 08, 2024	60.46	60.46	60.19	60.34	2,789,269	+0.48(+0.80%)
Oct 07, 2024	60.13	60.22	59.75	59.86	1,439,098	-0.31(-0.52%)
Oct 04, 2024	60.21	60.21	59.93	60.17	2,196,314	-0.06(-0.10%)
Oct 03, 2024	60.11	60.38	59.93	60.23	1,824,502	-0.48(-0.79%)
Oct 02, 2024	60.81	60.92	60.51	60.71	2,332,710	+0.00(+0.00%)
Oct 01, 2024	61.42	61.42	60.42	60.71	3,410,060	-0.40(-0.65%)
Sep 30, 2024	61.45	61.48	60.87	61.11	5,581,530	-1.35(-2.16%)
Sep 27, 2024	63.00	63.00	62.37	62.46	1,785,747	-0.53(-0.84%)
Sep 26, 2024	63.12	63.25	62.65	62.99	4,563,844	+1.18(+1.91%)
Sep 25, 2024	62.06	62.28	61.76	61.81	4,185,041	-0.49(-0.79%)
Sep 24, 2024	62.03	62.34	61.86	62.30	2,171,666	+1.04(+1.70%)
Sep 23, 2024	61.07	61.36	61.07	61.26	1,122,550	+0.32(+0.53%)
Sep 20, 2024	61.10	61.10	60.72	60.94	1,508,618	-0.19(-0.30%)
Sep 19, 2024	60.93	61.24	60.66	61.12	2,556,291	+1.02(+1.71%)
Sep 18, 2024	60.35	60.98	60.05	60.10	2,993,756	-0.18(-0.30%)
Sep 17, 2024	60.59	60.59	60.08	60.28	2,200,807	-0.04(-0.07%)
Sep 16, 2024	60.38	60.39	60.08	60.32	1,890,110	+0.15(+0.25%)
Sep 13, 2024	60.13	60.31	60.08	60.17	1,154,179	+0.27(+0.45%)
Sep 12, 2024	59.47	59.90	59.30	59.90	2,759,862	+0.65(+1.10%)
Sep 11, 2024	58.74	59.30	58.14	59.25	1,993,348	+0.35(+0.59%)
Sep 10, 2024	58.87	59.02	58.47	58.90	2,277,236	-0.20(-0.34%)
Sep 09, 2024	58.89	59.22	58.85	59.10	5,177,108	+0.69(+1.18%)
Sep 06, 2024	59.64	59.69	58.35	58.41	5,479,992	-1.20(-2.01%)
Sep 05, 2024	59.54	59.82	59.41	59.61	32,795,810	+0.31(+0.52%)
Sep 04, 2024	59.16	59.67	59.08	59.30	5,086,997	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.