Yahoo

Mail

Singapore markets closed

Straits Times Index
3,367.90
+29.33(+0.88%)
S&P 500
5,469.47
-5.62(-0.10%)
Dow
39,146.35
-23.17(-0.06%)
Nasdaq
17,867.04
-12.26(-0.07%)
Bitcoin USD
62,329.66
-261.50(-0.42%)
CMC Crypto 200
1,339.44
-5.06(-0.38%)

iShares MSCI Emerging Markets ex China ETF (EMXC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

59.04

-0.17

(-0.29%)

As of 10:14AM EDT. Market open.

Time period:

02 Jul 2023 - 02 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jul 2024	59.03	59.17	58.98	59.04	59.04	128,390
01 Jul 2024	59.43	59.52	59.12	59.21	59.21	1,718,600
28 Jun 2024	59.41	59.52	59.03	59.20	59.20	1,799,400
27 Jun 2024	59.00	59.16	58.92	59.02	59.02	4,440,900
26 Jun 2024	58.41	58.63	58.36	58.56	58.56	1,810,600
25 Jun 2024	58.70	58.75	58.49	58.73	58.73	3,804,800
24 Jun 2024	58.79	59.07	58.64	58.64	58.64	2,219,500
21 Jun 2024	58.91	58.95	58.75	58.78	58.78	1,007,000
20 Jun 2024	59.20	59.22	58.63	58.93	58.93	1,491,200
18 Jun 2024	58.62	59.06	58.44	58.96	58.96	1,367,400
17 Jun 2024	58.16	58.38	57.90	58.30	58.30	1,251,300
14 Jun 2024	57.76	57.99	57.57	57.99	57.99	1,412,600
13 Jun 2024	58.03	58.04	57.56	57.80	57.80	840,500
12 Jun 2024	58.18	58.28	57.83	57.94	57.94	1,840,300
11 Jun 2024	57.20	57.22	56.86	57.21	57.21	1,558,900
11 Jun 2024	0.491 Dividend
10 Jun 2024	57.66	57.93	57.46	57.88	57.39	1,648,000
07 Jun 2024	57.94	57.94	57.41	57.50	57.01	2,636,200
06 Jun 2024	57.91	57.99	57.76	57.95	57.46	3,898,800
05 Jun 2024	57.20	57.56	57.04	57.56	57.07	1,302,000
04 Jun 2024	56.32	56.42	56.08	56.37	55.89	1,640,200
03 Jun 2024	57.86	57.86	57.35	57.69	57.20	2,911,600
31 May 2024	57.08	57.08	56.38	56.90	56.42	1,470,700
30 May 2024	57.26	57.40	57.05	57.23	56.74	1,404,000
29 May 2024	57.77	57.77	57.44	57.48	56.99	999,200
28 May 2024	58.72	58.81	58.33	58.48	57.98	4,787,600
24 May 2024	58.52	58.68	58.43	58.57	58.07	794,500
23 May 2024	58.99	59.00	58.20	58.28	57.79	799,000
22 May 2024	58.67	58.78	58.32	58.46	57.96	1,318,600
21 May 2024	58.61	58.68	58.41	58.53	58.03	836,800
20 May 2024	58.59	58.78	58.50	58.70	58.20	759,300
17 May 2024	58.61	58.82	58.53	58.80	58.30	995,500
16 May 2024	58.78	58.81	58.57	58.61	58.11	1,160,500
15 May 2024	58.59	58.81	58.32	58.78	58.28	2,036,800
14 May 2024	57.88	58.20	57.82	58.19	57.70	657,600
13 May 2024	57.82	57.83	57.58	57.64	57.15	819,400
10 May 2024	57.80	57.80	57.47	57.51	57.02	1,539,000
09 May 2024	57.34	57.47	57.13	57.47	56.98	1,188,600
08 May 2024	57.54	57.69	57.43	57.61	57.12	1,406,900
07 May 2024	57.58	57.66	57.46	57.49	57.00	1,053,800
06 May 2024	57.62	57.78	57.60	57.78	57.29	1,796,800
03 May 2024	57.55	57.70	57.36	57.70	57.21	2,517,900
02 May 2024	56.89	57.33	56.58	57.22	56.73	2,314,700
01 May 2024	56.56	57.06	56.25	56.39	55.91	1,752,800
30 Apr 2024	56.82	56.86	56.42	56.42	55.94	1,170,900
29 Apr 2024	56.85	57.12	56.78	57.10	56.62	868,100
26 Apr 2024	56.41	56.55	56.29	56.51	56.03	1,125,500
25 Apr 2024	55.52	56.16	55.41	56.10	55.62	1,314,000
24 Apr 2024	56.21	56.22	55.83	56.01	55.53	1,248,700
23 Apr 2024	55.67	56.06	55.56	56.02	55.54	1,273,500
22 Apr 2024	55.26	55.75	55.22	55.67	55.20	1,157,900
19 Apr 2024	55.34	55.42	55.06	55.18	54.71	1,791,300
18 Apr 2024	55.55	55.80	55.35	55.51	55.04	2,110,600
17 Apr 2024	55.75	55.78	55.21	55.38	54.91	2,052,100
16 Apr 2024	55.54	55.70	55.33	55.48	55.01	1,739,200
15 Apr 2024	57.01	57.06	56.20	56.25	55.77	1,485,800
12 Apr 2024	57.25	57.37	56.71	56.82	56.34	1,414,100
11 Apr 2024	57.94	58.06	57.59	58.00	57.51	2,304,700
10 Apr 2024	57.81	57.82	57.42	57.59	57.10	2,548,200
09 Apr 2024	58.63	58.75	58.31	58.58	58.08	1,581,800
08 Apr 2024	58.10	58.30	58.10	58.24	57.75	928,600
05 Apr 2024	57.46	57.94	57.46	57.84	57.35	1,318,500
04 Apr 2024	58.23	58.46	57.52	57.58	57.09	2,616,800
03 Apr 2024	57.45	57.90	57.37	57.76	57.27	2,644,700
02 Apr 2024	57.66	57.74	57.54	57.64	57.15	3,134,400
01 Apr 2024	57.74	57.85	57.30	57.42	56.93	3,560,500
28 Mar 2024	57.51	57.67	57.42	57.57	57.08	2,093,200
27 Mar 2024	57.45	57.51	57.22	57.45	56.96	2,401,000
26 Mar 2024	57.47	57.50	57.23	57.23	56.74	1,856,700
25 Mar 2024	57.29	57.45	57.24	57.37	56.88	1,355,700
22 Mar 2024	57.40	57.40	57.17	57.23	56.74	1,543,800
21 Mar 2024	57.83	57.83	57.46	57.47	56.98	2,986,500
20 Mar 2024	56.66	57.28	56.56	57.24	56.75	3,686,900
19 Mar 2024	56.56	56.69	56.31	56.60	56.12	2,377,200
18 Mar 2024	57.12	57.15	56.77	56.81	56.33	2,834,700
15 Mar 2024	57.00	57.00	56.71	56.76	56.28	4,161,300
14 Mar 2024	57.57	57.60	57.06	57.23	56.74	20,512,500
13 Mar 2024	57.35	57.36	57.17	57.29	56.80	2,176,700
12 Mar 2024	57.53	57.67	57.21	57.65	57.16	2,535,600
11 Mar 2024	57.34	57.34	57.08	57.20	56.71	1,307,700
08 Mar 2024	57.75	57.93	57.32	57.39	56.90	1,398,700
07 Mar 2024	57.30	57.59	57.16	57.57	57.08	2,663,900
06 Mar 2024	56.89	57.13	56.83	56.98	56.50	2,890,800
05 Mar 2024	56.46	56.53	56.07	56.17	55.69	1,569,100
04 Mar 2024	56.70	56.74	56.60	56.64	56.16	1,890,600
01 Mar 2024	56.07	56.56	55.96	56.48	56.00	2,116,900
29 Feb 2024	56.05	56.11	55.74	55.84	55.37	1,475,700
28 Feb 2024	56.00	56.00	55.68	55.76	55.29	1,240,900
27 Feb 2024	56.23	56.26	56.10	56.17	55.69	2,371,400
26 Feb 2024	56.29	56.29	56.10	56.23	55.75	7,159,700
23 Feb 2024	56.51	56.51	56.24	56.43	55.95	1,995,100
22 Feb 2024	56.46	56.61	56.37	56.56	56.08	1,034,300
21 Feb 2024	56.14	56.14	55.85	56.09	55.61	1,483,300
20 Feb 2024	56.28	56.45	56.08	56.31	55.83	2,078,200
16 Feb 2024	56.02	56.17	55.83	56.01	55.53	1,532,700
15 Feb 2024	55.85	56.02	55.78	56.01	55.53	2,755,600
14 Feb 2024	55.59	55.84	55.56	55.79	55.32	2,256,400
13 Feb 2024	55.41	55.41	54.72	54.93	54.46	1,314,100
12 Feb 2024	55.79	56.26	55.78	55.98	55.51	1,682,000
09 Feb 2024	55.73	55.85	55.48	55.79	55.32	2,092,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,367.90+29.33(+0.88%)

S&P 5005,469.47-5.62(-0.10%)

Dow39,146.35-23.17(-0.06%)

Nasdaq17,867.04-12.26(-0.07%)

Bitcoin USD62,329.66-261.50(-0.42%)

CMC Crypto 2001,339.44-5.06(-0.38%)

iShares MSCI Emerging Markets ex China ETF (EMXC)

Straits Times Index
3,367.90
+29.33(+0.88%)

S&P 500
5,469.47
-5.62(-0.10%)

Dow
39,146.35
-23.17(-0.06%)

Nasdaq
17,867.04
-12.26(-0.07%)

Bitcoin USD
62,329.66
-261.50(-0.42%)

CMC Crypto 200
1,339.44
-5.06(-0.38%)