iShares MSCI Emerging Markets ex China ETF (EMXC)

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

Date Range:

2025-03-01 - 2025-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	59.49	59.49	58.92	59.24	2,131,129	59.24
5/29/2025	60.09	60.13	59.68	59.88	3,172,185	59.88
5/28/2025	59.93	59.93	59.72	59.79	2,992,061	59.79
5/27/2025	59.78	59.91	59.65	59.88	4,484,135	59.88
5/23/2025	59.22	59.78	59.22	59.72	4,287,264	59.72
5/22/2025	59.28	59.55	59.17	59.37	3,263,467	59.37
5/21/2025	59.94	60.14	59.54	59.60	13,065,598	59.60
5/20/2025	59.45	59.69	59.41	59.67	58,238,932	59.67
5/19/2025	59.59	60.14	59.59	60.11	1,157,330	60.11
5/16/2025	59.91	60.09	59.70	60.04	837,758	60.04
5/15/2025	59.89	60.03	59.72	60.01	949,459	60.01
5/14/2025	59.81	59.86	59.60	59.65	1,102,043	59.65
5/13/2025	58.95	59.62	58.84	59.44	1,273,835	59.44
5/12/2025	59.21	59.21	58.89	59.14	949,079	59.14
5/09/2025	58.33	58.37	58.03	58.10	961,296	58.10
5/08/2025	57.81	57.91	57.45	57.46	4,210,354	57.46
5/07/2025	58.17	58.19	57.72	57.98	4,553,338	57.98
5/06/2025	58.16	58.53	58.00	58.30	1,000,697	58.30
5/05/2025	59.34	59.34	58.91	58.99	1,051,029	58.99
5/02/2025	58.34	58.55	58.10	58.29	1,102,760	58.29
5/01/2025	57.04	57.05	56.73	56.77	957,274	56.77
4/30/2025	56.48	56.84	56.26	56.74	1,005,081	56.74
4/29/2025	56.38	56.64	56.38	56.54	1,276,973	56.54
4/28/2025	56.23	56.28	55.91	56.17	1,059,640	56.17
4/25/2025	55.77	56.01	55.58	55.95	825,514	55.95
4/24/2025	55.52	56.20	55.52	56.16	676,626	56.16
4/23/2025	55.71	55.98	55.26	55.37	1,259,254	55.37
4/22/2025	54.57	55.07	54.50	54.76	2,226,576	54.76
4/21/2025	54.64	54.74	54.03	54.35	1,448,067	54.35
4/17/2025	54.36	54.72	54.34	54.37	1,496,795	54.37
4/16/2025	54.12	54.40	53.63	53.83	1,740,416	53.83
4/15/2025	54.41	54.61	54.26	54.28	1,673,916	54.28
4/14/2025	54.22	54.56	53.82	54.10	1,978,005	54.10
4/11/2025	52.99	53.91	52.99	53.88	3,977,272	53.88
4/10/2025	52.98	53.10	51.41	52.38	3,760,845	52.38
4/09/2025	49.70	53.73	49.60	53.53	3,814,144	53.53
4/08/2025	51.74	51.84	49.60	50.08	3,660,960	50.08
4/07/2025	49.89	51.79	49.71	50.72	3,960,589	50.72
4/04/2025	52.68	52.90	51.39	51.57	2,519,824	51.57
4/03/2025	54.45	54.73	54.24	54.27	3,457,264	54.27
4/02/2025	55.16	55.72	55.16	55.53	1,057,839	55.53
4/01/2025	55.01	55.48	54.92	55.39	1,172,130	55.39
3/31/2025	54.56	55.15	54.41	55.09	2,274,489	55.09
3/28/2025	55.78	55.84	55.09	55.18	998,455	55.18
3/27/2025	56.04	56.34	56.01	56.11	1,351,498	56.11
3/26/2025	56.46	56.53	56.03	56.08	1,177,507	56.08
3/25/2025	56.55	56.73	56.51	56.58	1,429,711	56.58
3/24/2025	56.41	56.59	56.33	56.49	1,410,121	56.49
3/21/2025	55.98	56.20	55.91	56.13	955,421	56.13
3/20/2025	55.84	56.17	55.79	56.08	1,586,491	56.08
3/19/2025	55.90	56.34	55.80	56.11	1,359,955	56.11
3/18/2025	56.03	56.03	55.67	55.87	1,956,628	55.87
3/17/2025	55.63	56.24	55.63	56.16	3,316,615	56.16
3/14/2025	55.04	55.40	54.95	55.37	1,696,732	55.37
3/13/2025	54.53	54.80	54.44	54.63	1,487,099	54.63
3/12/2025	55.02	55.15	54.72	55.06	1,898,452	55.06
3/11/2025	54.42	54.77	54.18	54.52	3,031,216	54.52
3/10/2025	54.76	54.92	53.98	54.34	2,104,702	54.34
3/07/2025	55.27	55.56	54.91	55.51	4,234,675	55.51
3/06/2025	55.33	55.60	55.11	55.14	8,995,792	55.14
3/05/2025	55.29	55.78	55.22	55.74	3,462,249	55.74
3/04/2025	54.38	55.02	53.99	54.53	3,672,197	54.53
3/03/2025	55.06	55.22	54.05	54.25	3,135,973	54.25