iShares MSCI Emerging Markets ex China ETF (EMXC)

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

Date Range:

2025-04-20 - 2025-07-20

Date	Open	High	Low	Close	Volume	Adjusted Close
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
6/02/2025	59.43	59.72	59.28	59.71	3,029,818	59.02
5/30/2025	59.49	59.49	58.92	59.24	2,131,129	58.55
5/29/2025	60.09	60.13	59.68	59.88	3,172,185	59.19
5/28/2025	59.93	59.93	59.72	59.79	2,992,061	59.10
5/27/2025	59.78	59.91	59.65	59.88	4,484,135	59.19
5/23/2025	59.22	59.78	59.22	59.72	4,287,264	59.03
5/22/2025	59.28	59.55	59.17	59.37	3,263,467	58.68
5/21/2025	59.94	60.14	59.54	59.60	13,065,598	58.91
5/20/2025	59.45	59.69	59.41	59.67	58,238,932	58.98
5/19/2025	59.59	60.14	59.59	60.11	1,157,330	59.41
5/16/2025	59.91	60.09	59.70	60.04	837,758	59.34
5/15/2025	59.89	60.03	59.72	60.01	949,459	59.31
5/14/2025	59.81	59.86	59.60	59.65	1,102,043	58.96
5/13/2025	58.95	59.62	58.84	59.44	1,273,835	58.75
5/12/2025	59.21	59.21	58.89	59.14	949,079	58.45
5/09/2025	58.33	58.37	58.03	58.10	961,296	57.43
5/08/2025	57.81	57.91	57.45	57.46	4,210,354	56.79
5/07/2025	58.17	58.19	57.72	57.98	4,553,338	57.31
5/06/2025	58.16	58.53	58.00	58.30	1,000,697	57.62
5/05/2025	59.34	59.34	58.91	58.99	1,051,029	58.31
5/02/2025	58.34	58.55	58.10	58.29	1,102,760	57.61
5/01/2025	57.04	57.05	56.73	56.77	957,274	56.11
4/30/2025	56.48	56.84	56.26	56.74	1,005,081	56.08
4/29/2025	56.38	56.64	56.38	56.54	1,276,973	55.88
4/28/2025	56.23	56.28	55.91	56.17	1,059,640	55.52
4/25/2025	55.77	56.01	55.58	55.95	825,514	55.30
4/24/2025	55.52	56.20	55.52	56.16	676,626	55.51
4/23/2025	55.71	55.98	55.26	55.37	1,259,254	54.73
4/22/2025	54.57	55.07	54.50	54.76	2,226,576	54.12
4/21/2025	54.64	54.74	54.03	54.35	1,448,067	53.72