MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMXC — iShares MSCI Emerging Markets ex China ETF
NasdaqiShares MSCI Emerging Markets ex China ETF
$101.29
+1.95(+1.96%)
- O
- 100.99
- H
- 101.49
- L
- 100.50
- V
- 2.27M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$101.29
Period Return+84.97%
Period High$107.12
Period Low$54.50
Avg Daily Volume2.50M
Total Trading Days365
EMXC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $100.99 | $101.49 | $100.50 | $101.29 | +$1.95 | +1.96% | 2,271,541 | $101.02 | $100.50 $101.49 |
| Oct 1, 2026 | $99.19 | $99.54 | $98.21 | $99.34 | +$0.26 | +0.26% | 1,556,721 | $98.95 | $98.21 $99.54 |
| Sep 30, 2026 | $99.71 | $99.80 | $98.89 | $99.08 | $-1.27 | -1.27% | 2,646,299 | $99.19 | $98.89 $99.80 |
| Sep 29, 2026 | $100.12 | $100.37 | $99.60 | $100.35 | +$0.62 | +0.62% | 1,261,979 | $100.07 | $99.60 $100.37 |
| Sep 28, 2026 | $99.82 | $100.14 | $98.54 | $99.73 | $-1.42 | -1.40% | 2,211,708 | $99.56 | $98.54 $100.14 |
| Sep 25, 2026 | $101.01 | $101.45 | $100.40 | $101.15 | +$1.39 | +1.39% | 1,388,929 | $101.00 | $100.40 $101.45 |
| Sep 24, 2026 | $100.32 | $100.51 | $99.41 | $99.76 | $-0.67 | -0.67% | 1,727,509 | $99.81 | $99.41 $100.51 |
| Sep 23, 2026 | $101.56 | $101.65 | $100.22 | $100.43 | $-2.07 | -2.02% | 1,990,435 | $100.69 | $100.22 $101.65 |
| Sep 22, 2026 | $101.32 | $102.72 | $101.32 | $102.50 | +$0.41 | +0.40% | 2,683,404 | $102.10 | $101.32 $102.72 |
| Sep 21, 2026 | $101.32 | $102.27 | $101.02 | $102.09 | +$2.85 | +2.87% | 1,383,999 | $101.81 | $101.02 $102.27 |
| Sep 18, 2026 | $99.02 | $99.33 | $98.49 | $99.24 | +$0.01 | +0.01% | 1,932,453 | $98.88 | $98.49 $99.33 |
| Sep 17, 2026 | $99.02 | $99.46 | $98.84 | $99.23 | +$2.09 | +2.15% | 1,562,295 | $99.27 | $98.84 $99.46 |
| Sep 16, 2026 | $98.18 | $98.46 | $96.48 | $97.14 | +$0.18 | +0.19% | 1,923,767 | $97.67 | $96.48 $98.46 |
| Sep 15, 2026 | $97.54 | $97.54 | $96.61 | $96.96 | $-0.20 | -0.21% | 1,308,140 | $96.93 | $96.61 $97.54 |
| Sep 14, 2026 | $97.10 | $97.91 | $96.73 | $97.16 | $-3.43 | -3.41% | 1,496,867 | $97.37 | $96.73 $97.91 |
| Sep 11, 2026 | $100.78 | $100.97 | $100.34 | $100.59 | +$1.37 | +1.38% | 1,170,774 | $100.65 | $100.34 $100.97 |
| Sep 10, 2026 | $99.76 | $100.02 | $99.15 | $99.22 | $-2.39 | -2.35% | 1,825,878 | $99.55 | $99.15 $100.02 |
| Sep 9, 2026 | $101.72 | $102.38 | $101.26 | $101.61 | $-0.24 | -0.24% | 1,670,648 | $101.78 | $101.26 $102.38 |
| Sep 8, 2026 | $102.10 | $102.42 | $101.63 | $101.85 | +$0.73 | +0.72% | 2,577,047 | $102.01 | $101.63 $102.42 |
| Sep 4, 2026 | $99.57 | $101.17 | $99.49 | $101.12 | +$1.87 | +1.88% | 1,510,376 | $100.70 | $99.49 $101.17 |
| Sep 3, 2026 | $98.73 | $99.35 | $97.99 | $99.25 | +$0.58 | +0.59% | 1,121,187 | $98.95 | $97.99 $99.35 |
| Sep 2, 2026 | $98.06 | $98.68 | $97.89 | $98.67 | +$0.65 | +0.66% | 1,249,020 | $98.40 | $97.89 $98.68 |
| Sep 1, 2026 | $98.44 | $99.04 | $97.66 | $98.02 | $-0.22 | -0.22% | 1,773,461 | $98.33 | $97.66 $99.04 |
| Aug 31, 2026 | $98.57 | $98.76 | $97.91 | $98.24 | +$0.09 | +0.09% | 1,574,197 | $98.24 | $97.91 $98.76 |
| Aug 28, 2026 | $99.24 | $99.47 | $97.92 | $98.15 | $-0.95 | -0.96% | 1,122,470 | $98.59 | $97.92 $99.47 |
| Aug 27, 2026 | $99.16 | $99.16 | $98.36 | $99.10 | +$0.86 | +0.88% | 998,682 | $98.86 | $98.36 $99.16 |
| Aug 26, 2026 | $98.55 | $98.77 | $98.22 | $98.24 | $-0.11 | -0.11% | 857,886 | $98.43 | $98.22 $98.77 |
| Aug 25, 2026 | $97.83 | $98.43 | $97.38 | $98.35 | +$1.99 | +2.07% | 974,573 | $98.00 | $97.38 $98.43 |
| Aug 24, 2026 | $96.93 | $97.02 | $95.82 | $96.36 | $-1.44 | -1.47% | 1,050,073 | $96.35 | $95.82 $97.02 |
| Aug 21, 2026 | $98.33 | $98.36 | $97.63 | $97.80 | +$0.82 | +0.85% | 929,857 | $97.95 | $97.63 $98.36 |