iShares MSCI Emerging Markets ex China ETF (EMXC)

Historical Prices For iShares MSCI Emerging Markets ex China ETF (EMXC)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	63.57	63.57	63.26	63.47	913,994	63.47
8/28/2025	64.04	64.31	64.00	64.27	1,618,516	64.27
8/27/2025	63.71	64.14	63.64	64.10	1,573,346	64.10
8/26/2025	64.07	64.11	63.91	64.00	1,553,504	64.00
8/25/2025	64.46	64.66	64.27	64.27	1,133,198	64.27
8/22/2025	63.85	64.74	63.81	64.70	735,269	64.70
8/21/2025	63.75	63.81	63.58	63.70	911,489	63.70
8/20/2025	63.82	63.91	63.49	63.84	1,724,902	63.84
8/19/2025	64.52	64.52	64.11	64.14	632,739	64.14
8/18/2025	64.60	64.72	64.50	64.72	659,536	64.72
8/15/2025	64.59	64.59	64.30	64.38	1,011,217	64.38
8/14/2025	64.30	64.51	64.22	64.37	739,593	64.37
8/13/2025	64.93	65.16	64.81	64.96	1,281,966	64.96
8/12/2025	64.27	64.75	64.27	64.75	939,776	64.75
8/11/2025	64.07	64.23	63.98	63.99	794,893	63.99
8/08/2025	64.04	64.15	63.98	64.08	508,764	64.08
8/07/2025	64.29	64.44	64.02	64.23	1,137,449	64.23
8/06/2025	63.23	63.40	63.08	63.34	873,708	63.34
8/05/2025	63.27	63.49	63.02	63.18	944,859	63.18
8/04/2025	63.09	63.18	62.89	63.03	952,640	63.03
8/01/2025	62.80	62.82	62.30	62.54	1,171,896	62.54
7/31/2025	63.13	63.14	62.71	62.82	1,939,108	62.82
7/30/2025	63.24	63.43	62.97	63.12	1,779,299	63.12
7/29/2025	63.34	63.44	63.17	63.35	2,783,695	63.35
7/28/2025	63.48	63.51	63.17	63.24	2,935,291	63.24
7/25/2025	63.72	63.92	63.63	63.88	2,415,334	63.88
7/24/2025	64.20	64.20	63.95	63.95	2,828,124	63.95
7/23/2025	64.09	64.46	64.06	64.44	685,646	64.44
7/22/2025	63.69	63.76	63.39	63.70	751,109	63.70
7/21/2025	64.07	64.38	64.00	64.13	775,578	64.13
7/18/2025	63.97	64.14	63.70	63.70	959,486	63.70
7/17/2025	63.81	64.17	63.72	64.11	745,705	64.11
7/16/2025	63.49	63.83	63.25	63.81	1,166,042	63.81
7/15/2025	63.74	63.81	63.33	63.36	2,181,509	63.36
7/14/2025	63.15	63.24	63.06	63.20	875,596	63.20
7/11/2025	63.42	63.43	63.26	63.27	819,845	63.27
7/10/2025	63.64	63.64	63.32	63.56	729,561	63.56
7/09/2025	63.52	63.64	63.35	63.47	739,855	63.47
7/08/2025	63.46	63.47	63.20	63.41	828,700	63.41
7/07/2025	63.40	63.53	62.95	63.10	1,024,680	63.10
7/03/2025	63.95	64.39	63.95	64.29	1,653,364	64.29
7/02/2025	63.20	63.77	63.14	63.77	1,900,402	63.77
7/01/2025	63.40	63.46	63.12	63.28	1,097,729	63.28
6/30/2025	63.07	63.19	62.83	63.14	892,912	63.14
6/27/2025	62.92	63.17	62.78	62.96	2,752,588	62.96
6/26/2025	62.86	63.15	62.77	63.06	4,499,886	63.06
6/25/2025	62.29	62.50	62.23	62.46	2,143,752	62.46
6/24/2025	61.79	62.38	61.70	62.30	1,943,338	62.30
6/23/2025	60.12	60.80	60.02	60.80	1,753,747	60.80
6/20/2025	61.04	61.04	60.35	60.38	1,794,345	60.38
6/18/2025	60.70	60.88	60.54	60.67	2,363,563	60.67
6/17/2025	60.94	60.96	60.36	60.42	1,042,925	60.42
6/16/2025	61.35	61.69	61.29	61.33	1,981,204	61.33
6/13/2025	61.12	61.56	61.11	61.29	1,349,391	60.58
6/12/2025	62.04	62.29	62.01	62.23	2,729,117	61.51
6/11/2025	62.20	62.32	62.02	62.15	1,646,637	61.43
6/10/2025	61.63	61.87	61.59	61.84	1,154,940	61.12
6/09/2025	61.17	61.48	61.13	61.37	2,031,472	60.66
6/06/2025	60.82	60.97	60.77	60.94	1,081,310	60.23
6/05/2025	60.77	60.89	60.48	60.60	1,278,241	59.90
6/04/2025	60.29	60.39	60.19	60.26	1,672,699	59.56
6/03/2025	59.50	59.74	59.39	59.68	1,265,148	58.99