Ishares Msci Emerging Markets Ex China Etf (EMXC)

Overview News Price History Option Chain Discussions Forecast Dividend History

Ishares Msci Emerging Markets Ex China Etf Stock (EMXC) Price History

The historical daily chart and data for Ishares Msci Emerging Markets Ex China Etf stock (EMXC), show that the latest closing stock price as of November 22, 2024, is $58.10.

Ishares Msci Emerging Markets Ex China Etf all-time high stock price is $63.74, occurred on June 04, 2021.
The lowest Ishares Msci Emerging Markets Ex China Etf stock price recorded was $31.17 on March 23, 2020. Since then, Ishares Msci Emerging Markets Ex China Etf's stock price has risen over 86.40% to $58.10 now.
The 52-week high stock price for EMXC is $63.25, representing a 8.86% increase from the current share price, occurred on September 26, 2024.
The 52-week low stock price for EMXC is $52.16, indicating a -10.23% decrease from the current share price, occurred on November 27, 2023.
The closing price of Ishares Msci Emerging Markets Ex China Etf (EMXC) stock in the beginning of 2023 was $61.08. The stock closed the year at $47.47, a loss of over -22.28% for the year.

The table below shows more information about EMXC historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 22, 2024	$58.18	$58.04	$0.1399	154,070.0	+0.52%
Nov 21, 2024	$57.82	$57.44	$0.3799	1,265,928.0	+0.00%
Nov 20, 2024	$57.89	$57.43	$0.46	1,657,320.0	-0.41%
Nov 19, 2024	$58.13	$57.72	$0.41	1,261,782.0	+0.28%
Nov 18, 2024	$57.87	$57.44	$0.43	1,913,874.0	+1.17%
Nov 15, 2024	$57.52	$57.09	$0.4297	2,344,632.0	-0.16%
Nov 14, 2024	$57.69	$57.24	$0.445	1,859,391.0	-0.37%
Nov 13, 2024	$57.94	$57.39	$0.545	2,416,259.0	-0.83%
Nov 12, 2024	$58.18	$57.70	$0.4741	1,834,532.0	-1.31%
Nov 11, 2024	$58.98	$58.52	$0.455	2,216,147.0	-1.08%
Nov 08, 2024	$59.79	$59.16	$0.625	2,568,623.0	-1.25%
Nov 07, 2024	$60.20	$59.85	$0.345	2,983,153.0	+1.28%
Nov 06, 2024	$59.51	$58.73	$0.7799	9,210,876.0	-0.74%
Nov 05, 2024	$59.93	$59.55	$0.38	1,695,300.0	+0.89%
Nov 04, 2024	$59.61	$59.23	$0.38	1,109,673.0	+0.41%
Nov 01, 2024	$59.51	$58.99	$0.52	930,862.0	+0.24%
Oct 31, 2024	$59.17	$58.66	$0.51	1,661,931.0	-0.83%
Oct 30, 2024	$59.65	$59.31	$0.34	1,504,182.0	-0.79%
Oct 29, 2024	$60.00	$59.70	$0.295	1,057,385.0	-0.08%
Oct 28, 2024	$60.03	$59.89	$0.1451	1,020,242.0	-0.07%
Oct 25, 2024	$60.29	$59.83	$0.4598	1,046,425.0	-0.13%
Oct 24, 2024	$60.07	$59.75	$0.32	778,938.0	+0.03%
Oct 23, 2024	$60.18	$59.71	$0.47	1,621,760.0	-0.61%

Ishares Msci Emerging Markets Ex China Etf Stock (EMXC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Msci Emerging Markets Ex China Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMXC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Msci Emerging Markets Ex China Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ishares Msci Emerging Markets Ex China Etf Stock (EMXC) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$60.20	$57.09	$3.10	35,422,422.0	-1.39%
Oct, 2024	$61.42	$58.66	$2.76	35,707,174.0	-3.62%
Sep, 2024	$63.25	$58.14	$5.11	89,961,541.0	+0.74%
Aug, 2024	$61.36	$54.41	$6.95	53,346,571.0	+0.73%
Jul, 2024	$62.18	$58.21	$3.97	54,531,965.0	+1.72%
Jun, 2024	$59.52	$56.08	$3.44	39,095,305.0	+4.04%
May, 2024	$59.00	$56.25	$2.75	32,167,273.0	+0.85%
Apr, 2024	$58.75	$55.06	$3.69	39,385,344.0	-2.00%
Mar, 2024	$57.93	$55.96	$1.97	64,356,109.0	+3.10%
Feb, 2024	$56.61	$54.26	$2.35	42,312,091.0	+3.29%
Jan, 2024	$55.12	$52.43	$2.69	36,499,186.0	-2.44%

Ishares Msci Emerging Markets Ex China Etf Stock (EMXC) Price History 2023

Month	High	Low	High - Low	Volume	% Change
Dec, 2023	$55.73	$52.54	$3.19	32,762,308.0	+4.78%
Nov, 2023	$53.11	$48.10	$5.01	24,867,604.0	+9.69%
Oct, 2023	$50.41	$47.77	$2.65	54,169,984.0	-3.25%
Sep, 2023	$51.93	$49.46	$2.47	19,236,863.0	-2.81%
Aug, 2023	$53.91	$50.37	$3.54	23,807,107.0	-5.16%
Jul, 2023	$54.34	$51.14	$3.20	15,578,734.0	+4.00%
Jun, 2023	$53.25	$50.43	$2.82	12,668,257.0	+3.28%
May, 2023	$51.35	$49.31	$2.04	17,391,026.0	+0.86%
Apr, 2023	$50.68	$48.80	$1.88	10,708,673.0	+1.16%
Mar, 2023	$49.61	$46.47	$3.14	14,036,298.0	+2.69%
Feb, 2023	$51.52	$47.97	$3.55	11,169,495.0	-5.56%
Jan, 2023	$51.86	$47.34	$4.52	16,633,348.0	+7.16%

Ishares Msci Emerging Markets Ex China Etf Stock (EMXC) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$51.13	$47.24	$3.89	17,398,116.0	-6.85%
Nov, 2022	$51.08	$45.85	$5.23	25,982,472.0	+9.90%
Oct, 2022	$46.72	$43.73	$2.98	10,295,917.0	+4.72%
Sep, 2022	$49.89	$44.15	$5.74	9,394,310.0	-10.07%
Aug, 2022	$52.07	$49.24	$2.83	6,500,170.0	-1.52%
Jul, 2022	$50.00	$45.71	$4.29	8,552,159.0	+4.69%
Jun, 2022	$54.76	$47.08	$7.68	10,437,388.0	-12.25%
May, 2022	$55.42	$50.44	$4.98	8,115,812.0	-0.13%
Apr, 2022	$59.40	$53.98	$5.42	7,481,355.0	-6.33%
Mar, 2022	$58.93	$54.03	$4.90	11,047,796.0	-0.82%
Feb, 2022	$62.19	$56.25	$5.94	9,122,807.0	-3.23%
Jan, 2022	$63.04	$58.19	$4.85	8,430,820.0	-0.02%

VTV

$179.05

1.41%

VUG

$403.54

0.17%

IJH

$66.24

2.10%

EFA

$77.23

0.06%

IWF

$393.43

0.26%

QQQ

$505.40

0.01%