iShares MSCI Emerging Markets ex China ETF (EMXC)

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

Date Range:

2025-09-08 - 2025-12-08

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	72.18	72.22	71.68	71.86	818,284	71.86
12/05/2025	72.08	72.46	71.74	71.89	1,122,764	71.89
12/04/2025	71.50	71.51	71.20	71.41	752,997	71.41
12/03/2025	71.21	71.44	71.05	71.43	548,730	71.43
12/02/2025	71.25	71.31	70.90	71.16	888,873	71.16
12/01/2025	70.82	71.12	70.76	70.90	2,216,746	70.90
11/28/2025	70.97	71.21	70.86	71.18	286,413	71.18
11/26/2025	70.82	71.22	70.61	71.14	728,342	71.14
11/25/2025	69.77	70.28	69.22	70.25	1,056,914	70.25
11/24/2025	69.30	70.09	69.24	70.06	661,459	70.06
11/21/2025	69.06	69.79	68.63	69.54	2,230,775	69.54
11/20/2025	71.30	71.41	69.53	69.55	1,336,873	69.55
11/19/2025	70.23	70.83	70.09	70.40	1,167,815	70.40
11/18/2025	70.44	70.83	70.04	70.51	1,873,993	70.51
11/17/2025	71.28	71.67	70.69	70.89	1,496,991	70.89
11/14/2025	70.94	72.02	70.80	71.73	1,843,556	71.73
11/13/2025	72.27	72.27	71.20	71.29	1,475,481	71.29
11/12/2025	72.47	72.47	72.23	72.39	693,866	72.39
11/11/2025	72.11	72.50	72.04	72.40	867,328	72.40
11/10/2025	71.84	72.27	71.71	72.23	905,236	72.23
11/07/2025	70.66	71.02	70.07	71.02	1,505,517	71.02
11/06/2025	71.71	71.77	70.91	71.15	2,760,987	71.15
11/05/2025	71.32	72.28	71.32	72.13	3,811,568	72.13
11/04/2025	71.75	72.15	71.46	71.48	1,261,822	71.48
11/03/2025	72.96	73.08	72.61	73.01	1,024,630	73.01
10/31/2025	72.49	72.54	71.98	72.25	1,655,119	72.25
10/30/2025	72.24	72.49	72.12	72.20	850,592	72.20
10/29/2025	73.15	73.24	72.48	72.76	3,064,279	72.76
10/28/2025	71.96	72.47	71.90	72.36	1,119,231	72.36
10/27/2025	72.16	72.27	71.87	72.24	841,340	72.24
10/24/2025	71.67	71.72	71.49	71.58	827,320	71.58
10/23/2025	70.72	71.23	70.72	71.08	1,153,095	71.08
10/22/2025	70.88	71.23	70.39	70.74	1,345,497	70.74
10/21/2025	70.90	70.95	70.57	70.58	823,910	70.58
10/20/2025	71.12	71.52	71.03	71.40	1,905,112	71.40
10/17/2025	70.07	70.47	69.97	70.32	1,175,108	70.32
10/16/2025	70.54	70.79	70.11	70.28	2,118,353	70.28
10/15/2025	69.76	69.88	69.27	69.75	1,400,485	69.75
10/14/2025	68.13	68.86	67.83	68.41	915,359	68.41
10/13/2025	68.79	69.18	68.55	69.00	1,039,898	69.00
10/10/2025	69.27	69.30	67.02	67.07	3,706,205	67.07
10/09/2025	69.55	69.55	68.80	68.93	599,015	68.93
10/08/2025	69.00	69.46	69.46	69.46	1,468,381	69.46
10/07/2025	69.55	69.63	68.80	68.83	732,348	68.83
10/06/2025	69.14	69.35	69.10	69.19	1,219,145	69.19
10/03/2025	68.85	69.01	68.59	68.85	2,265,346	68.85
10/02/2025	68.68	68.68	67.99	68.33	2,551,174	68.33
10/01/2025	67.98	68.20	67.94	68.12	2,603,092	68.12
9/30/2025	67.22	67.58	67.22	67.51	1,354,803	67.51
9/29/2025	67.40	67.65	67.28	67.34	1,749,978	67.34
9/26/2025	66.66	67.01	66.62	67.00	1,173,157	67.00
9/25/2025	67.06	67.29	66.89	67.08	1,300,566	67.08
9/24/2025	67.93	68.01	67.59	67.68	1,482,475	67.68
9/23/2025	68.32	68.60	68.30	68.42	2,539,802	68.42
9/22/2025	67.59	67.99	67.48	67.91	2,063,677	67.91
9/19/2025	67.47	67.53	67.33	67.45	1,453,062	67.45
9/18/2025	67.44	67.69	67.18	67.60	2,181,631	67.60
9/17/2025	67.46	67.95	67.08	67.38	2,517,089	67.38
9/16/2025	67.45	67.50	67.14	67.39	7,521,907	67.39
9/15/2025	66.83	66.94	66.71	66.92	1,513,963	66.92
9/12/2025	66.48	66.57	66.41	66.51	820,653	66.51
9/11/2025	65.98	66.48	65.98	66.33	1,629,876	66.33
9/10/2025	65.65	66.10	65.65	65.85	1,778,399	65.85
9/09/2025	64.81	65.19	64.81	65.01	937,276	65.01