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 December 31, 2025, is $72.68.

Ishares Msci Emerging Markets Ex China Etf all-time high stock price is $73.24, occurred on October 29, 2025.
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 133.17% to $72.68 now.
The 52-week high stock price for EMXC is $73.24, representing a 0.77% increase from the current share price, occurred on October 29, 2025.
The 52-week low stock price for EMXC is $49.60, indicating a -31.76% decrease from the current share price, occurred on April 08, 2025.
The closing price of Ishares Msci Emerging Markets Ex China Etf (EMXC) stock in the beginning of 2024 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
Dec 31, 2025	$73.00	$72.67	$0.33	1,307,031.0	-0.08%
Dec 30, 2025	$72.91	$72.65	$0.2615	769,014.0	+0.33%
Dec 29, 2025	$72.53	$72.27	$0.2561	1,101,729.0	+0.21%
Dec 26, 2025	$72.36	$72.04	$0.319	2,070,680.0	+0.56%
Dec 24, 2025	$71.97	$71.80	$0.1738	1,093,832.0	+0.36%
Dec 23, 2025	$71.70	$71.10	$0.605	1,237,427.0	+0.96%
Dec 22, 2025	$71.05	$70.88	$0.175	1,411,113.0	+0.61%
Dec 19, 2025	$70.74	$70.24	$0.50	1,818,751.0	+0.99%
Dec 18, 2025	$70.28	$69.76	$0.515	1,257,911.0	+1.28%
Dec 17, 2025	$69.96	$68.95	$1.01	2,559,688.0	-0.80%
Dec 16, 2025	$69.97	$69.46	$0.51	12,058,465.0	-2.71%
Dec 15, 2025	$72.18	$71.50	$0.68	1,925,574.0	+0.06%
Dec 12, 2025	$72.46	$71.33	$1.13	2,742,507.0	-1.48%
Dec 11, 2025	$72.67	$72.11	$0.555	714,640.0	-0.56%
Dec 10, 2025	$73.03	$72.14	$0.895	1,044,578.0	+1.14%
Dec 09, 2025	$72.17	$71.70	$0.47	763,380.0	+0.38%
Dec 08, 2025	$72.22	$71.68	$0.54	816,238.0	-0.04%
Dec 05, 2025	$72.46	$71.74	$0.72	1,117,643.0	+0.67%
Dec 04, 2025	$71.51	$71.20	$0.31	687,694.0	-0.03%
Dec 03, 2025	$71.44	$71.05	$0.385	544,531.0	+0.38%
Dec 02, 2025	$71.31	$70.90	$0.41	880,931.0	+0.37%

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 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$73.03	$68.95	$4.08	38,827,548.0	+2.19%
Nov, 2025	$73.08	$68.63	$4.45	26,400,560.0	-1.48%
Oct, 2025	$73.24	$67.02	$6.22	35,313,247.0	+7.02%
Sep, 2025	$68.60	$62.71	$5.89	39,971,465.0	+6.37%
Aug, 2025	$65.16	$62.30	$2.86	21,802,517.0	+1.03%
Jul, 2025	$64.46	$62.71	$1.75	31,176,959.0	-0.51%
Jun, 2025	$63.19	$59.28	$3.91	38,377,394.0	+6.58%
May, 2025	$60.14	$56.73	$3.41	111,732,416.0	+4.41%
Apr, 2025	$56.84	$49.60	$7.24	44,041,454.0	+3.00%
Mar, 2025	$56.73	$53.98	$2.75	48,093,864.0	+0.93%
Feb, 2025	$57.70	$54.13	$3.57	68,854,905.0	-3.26%
Jan, 2025	$57.47	$54.44	$3.03	39,746,487.0	+1.75%

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

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$58.94	$55.37	$3.57	34,180,950.0	-3.89%
Nov, 2024	$60.20	$57.05	$3.15	42,801,673.0	-1.92%
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%

VTV

$191.01

0.66%

VUG

$488.00

0.71%

IJH

$66.00

1.04%

EFA

$96.03

0.43%

IWF

$473.20

0.80%

QQQ

$614.31

0.79%