iShares MSCI Emerging Mar... (EMXC)
NASDAQ: EMXC
· Real-Time Price · USD
68.85
0.52 (0.76%)
At close: Oct 03, 2025, 3:59 PM
68.85
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
EMXC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 68.85 | 69.01 | 68.59 | 68.85 | 68.85 | 0.76% | 2,265,346 |
| Oct 2, 2025 | 68.68 | 68.68 | 67.99 | 68.33 | 68.33 | 0.31% | 2,551,200 |
| Oct 1, 2025 | 67.98 | 68.20 | 67.94 | 68.12 | 68.12 | 0.90% | 2,603,100 |
| Sep 30, 2025 | 67.22 | 67.58 | 67.22 | 67.51 | 67.51 | 0.25% | 1,354,804 |
| Sep 29, 2025 | 67.40 | 67.65 | 67.29 | 67.34 | 67.34 | 0.51% | 1,750,028 |
| Sep 26, 2025 | 66.66 | 67.01 | 66.62 | 67.00 | 67.00 | -0.12% | 1,173,200 |
| Sep 25, 2025 | 67.06 | 67.29 | 66.89 | 67.08 | 67.08 | -0.89% | 1,300,600 |
| Sep 24, 2025 | 67.93 | 68.01 | 67.59 | 67.68 | 67.68 | -1.08% | 1,482,500 |
| Sep 23, 2025 | 68.32 | 68.60 | 68.30 | 68.42 | 68.42 | 0.75% | 2,539,802 |
| Sep 22, 2025 | 67.59 | 67.99 | 67.48 | 67.91 | 67.91 | 0.68% | 2,064,009 |
| Sep 19, 2025 | 67.47 | 67.53 | 67.33 | 67.45 | 67.45 | -0.22% | 1,453,062 |
| Sep 18, 2025 | 67.44 | 67.69 | 67.18 | 67.60 | 67.60 | 0.33% | 2,181,671 |
| Sep 17, 2025 | 67.46 | 67.95 | 67.08 | 67.38 | 67.38 | -0.01% | 2,517,100 |
| Sep 16, 2025 | 67.45 | 67.50 | 67.15 | 67.39 | 67.39 | 0.70% | 7,521,906 |
| Sep 15, 2025 | 66.83 | 66.94 | 66.71 | 66.92 | 66.92 | 0.62% | 1,514,000 |
| Sep 12, 2025 | 66.48 | 66.57 | 66.41 | 66.51 | 66.51 | 0.27% | 820,700 |
| Sep 11, 2025 | 65.98 | 66.48 | 65.98 | 66.33 | 66.33 | 0.73% | 1,629,900 |
| Sep 10, 2025 | 65.65 | 66.10 | 65.65 | 65.85 | 65.85 | 1.29% | 1,778,400 |
| Sep 9, 2025 | 64.81 | 65.19 | 64.81 | 65.01 | 65.01 | 0.31% | 937,300 |
| Sep 8, 2025 | 64.56 | 64.83 | 64.52 | 64.81 | 64.81 | 0.64% | 952,800 |
Page 1 of 103