EMXC Historical Prices
NASDAQ: EMXCiSharesDiversified Emerging MktsETFUSD
99.02+0.80 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EMXC price history
The price history for iShares MSCI Emerging Markets ex China (EMXC) on this page begins on July 24, 2017, when the stock closed at $50.67; it most recently closed at $99.02 on October 5, 2026. The highest price in this record is $107.12, reached on June 22, 2026; the latest close is 7.6% below that peak. Across the 8 complete calendar years in the table, EMXC finished higher in 6 and lower in 2. Its best year was 2025 (+32.6%) and its worst was 2022 (-21.7%).
Over roughly 9 years the share price changed +95.4%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, EMXC has gained 41.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
EMXC returns
1 week
-1.13%
1 month
-3.56%
3 months
+0.23%
6 months
+16.03%
Year to date
+35.14%
1 year
+41.41%
3 years
+97.75%
5 years
+58.11%
EMXC price return, excluding dividends.
EMXC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 99.02 | +33.06% |
| 2025 | 74.42 | +32.56% |
| 2024 | 56.14 | +1.32% |
| 2023 | 55.41 | +16.73% |
| 2022 | 47.47 | -21.71% |
| 2021 | 60.63 | +6.63% |
| 2020 | 56.86 | +10.95% |
| 2019 | 51.25 | +10.05% |
| 2018 | 46.57 | -13.65% |
| 2017* | 53.93 | +6.43% |
EMXC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 99.00 | 99.28 | 97.67 | 98.22 | -2.25% | |
| 100.26 | 100.83 | 99.71 | 100.48 | -1.38% | |
| 102.70 | 102.79 | 101.87 | 101.89 | -0.84% | |
| 102.62 | 103.00 | 102.33 | 102.75 | +1.44% | |
| 100.99 | 101.49 | 100.50 | 101.29 | +1.96% | |
| 99.19 | 99.54 | 98.21 | 99.34 | +0.26% | |
| 99.71 | 99.80 | 98.89 | 99.08 | -1.27% | |
| 100.12 | 100.37 | 99.60 | 100.35 | +0.62% | |
| 99.82 | 100.14 | 98.54 | 99.73 | -1.40% | |
| 101.01 | 101.45 | 100.40 | 101.15 | +1.39% | |
| 100.32 | 100.51 | 99.41 | 99.76 | -0.67% | |
| 101.56 | 101.65 | 100.22 | 100.43 | -2.02% | |
| 101.32 | 102.72 | 101.32 | 102.50 | +0.40% | |
| 101.32 | 102.27 | 101.02 | 102.09 | +2.87% | |
| 99.02 | 99.33 | 98.49 | 99.24 | +0.01% | |
| 99.02 | 99.46 | 98.84 | 99.23 | +2.15% | |
| 98.18 | 98.46 | 96.48 | 97.14 | +0.19% | |
| 97.54 | 97.54 | 96.61 | 96.96 | -0.21% | |
| 97.10 | 97.91 | 96.73 | 97.16 | -3.41% | |
| 100.78 | 100.97 | 100.34 | 100.59 | +1.38% | |
| 99.76 | 100.02 | 99.15 | 99.22 | -2.35% | |
| 101.72 | 102.38 | 101.26 | 101.61 | -0.24% | |
| 102.10 | 102.42 | 101.63 | 101.85 | +0.72% | |
| 99.57 | 101.17 | 99.49 | 101.12 | +1.88% | |
| 98.73 | 99.35 | 97.99 | 99.25 | +0.59% | |
| 98.06 | 98.68 | 97.89 | 98.67 | +0.66% | |
| 98.44 | 99.04 | 97.66 | 98.02 | -0.22% | |
| 98.57 | 98.76 | 97.91 | 98.24 | +0.09% | |
| 99.24 | 99.47 | 97.92 | 98.15 | -0.96% | |
| 99.16 | 99.16 | 98.36 | 99.10 | +0.88% | |
| 98.55 | 98.77 | 98.22 | 98.24 | -0.11% | |
| 97.83 | 98.43 | 97.38 | 98.35 | +2.07% | |
| 96.93 | 97.02 | 95.82 | 96.36 | -1.47% | |
| 98.33 | 98.36 | 97.63 | 97.80 | +0.85% | |
| 96.45 | 97.38 | 96.34 | 96.98 | +0.87% | |
| 96.96 | 97.03 | 95.69 | 96.14 | +1.40% | |
| 96.00 | 96.35 | 94.64 | 94.81 | -3.55% | |
| 98.48 | 99.47 | 98.18 | 98.30 | +1.04% | |
| 97.78 | 98.14 | 96.95 | 97.29 | -0.16% | |
| 96.93 | 97.96 | 96.79 | 97.45 | +0.64% | |
| 96.84 | 97.07 | 96.43 | 96.83 | +2.29% | |
| 94.95 | 95.23 | 94.30 | 94.66 | +0.96% | |
| 93.80 | 94.16 | 93.53 | 93.76 | -1.01% | |
| 95.24 | 95.34 | 93.71 | 94.72 | +0.83% | |
| 93.24 | 94.89 | 92.97 | 93.94 | -1.21% | |
| 95.47 | 95.94 | 94.98 | 95.09 | -0.40% | |
| 94.26 | 95.74 | 94.19 | 95.47 | +3.13% | |
| 91.37 | 92.70 | 90.67 | 92.57 | +0.49% | |
| 93.88 | 94.03 | 91.20 | 92.12 | +1.03% | |
| 89.20 | 91.28 | 89.08 | 91.18 | +4.97% | |
| 88.19 | 89.54 | 86.38 | 86.86 | -2.88% | |
| 89.12 | 90.24 | 88.24 | 89.44 | -2.46% | |
| 93.04 | 93.16 | 90.58 | 91.70 | -0.21% | |
| 92.98 | 93.15 | 91.65 | 91.89 | -2.39% | |
| 93.76 | 94.70 | 93.04 | 94.14 | -0.50% | |
| 94.08 | 94.98 | 94.00 | 94.61 | -0.41% | |
| 94.32 | 95.27 | 94.01 | 95.00 | +3.63% | |
| 92.26 | 92.83 | 91.51 | 91.67 | -0.12% | |
| 90.03 | 92.82 | 89.47 | 91.78 | -1.08% | |
| 93.27 | 93.65 | 92.36 | 92.78 | -2.60% | |
| 96.18 | 96.24 | 93.76 | 95.26 | -0.72% | |
| 95.50 | 96.29 | 94.95 | 95.95 | +1.79% | |
| 95.32 | 95.60 | 94.08 | 94.26 | -4.12% | |
| 97.83 | 98.63 | 97.02 | 98.31 | +0.33% | |
| 97.88 | 98.48 | 97.48 | 97.99 | +0.77% | |
| 95.27 | 97.34 | 95.06 | 97.24 | +0.45% | |
| 97.41 | 97.84 | 96.09 | 96.80 | -3.38% | |
| 99.63 | 100.55 | 99.45 | 100.19 | +3.31% | |
| 98.75 | 99.80 | 95.75 | 96.98 | -1.57% | |
| 99.77 | 100.20 | 98.51 | 98.53 | -3.69% | |
| 100.73 | 102.35 | 100.72 | 102.30 | +1.83% | |
| 99.84 | 100.57 | 97.96 | 100.46 | +0.41% | |
| 98.80 | 101.19 | 98.70 | 100.05 | -1.53% | |
| 103.20 | 103.35 | 100.36 | 101.60 | +1.67% | |
| 100.17 | 100.54 | 98.77 | 99.93 | +0.30% | |
| 99.90 | 101.54 | 99.50 | 99.63 | -6.44% | |
| 106.79 | 107.12 | 106.13 | 106.49 | +0.70% | |
| 104.73 | 106.09 | 104.68 | 105.75 | +3.92% | |
| 103.23 | 104.04 | 101.62 | 101.76 | +0.35% | |
| 102.71 | 103.32 | 101.27 | 101.41 | -1.51% | |
| 102.68 | 103.16 | 102.22 | 102.96 | +3.22% | |
| 99.15 | 100.18 | 98.30 | 99.75 | +0.55% | |
| 95.52 | 99.36 | 95.36 | 99.20 | +5.33% | |
| 95.25 | 96.96 | 94.07 | 94.18 | -2.28% | |
| 98.47 | 98.89 | 93.22 | 96.38 | +0.21% | |
| 96.56 | 97.14 | 95.84 | 96.18 | +2.43% | |
| 97.56 | 97.90 | 93.58 | 93.90 | -7.65% | |
| 100.47 | 102.03 | 99.69 | 101.68 | -1.28% | |
| 103.88 | 103.88 | 102.35 | 103.00 | -1.00% | |
| 103.14 | 104.09 | 102.71 | 104.04 | +0.36% | |
| 102.40 | 104.19 | 102.00 | 103.67 | +2.60% | |
| 101.65 | 101.87 | 100.75 | 101.04 | +0.01% | |
| 99.46 | 101.42 | 99.05 | 101.03 | +0.61% | |
| 101.20 | 101.43 | 99.57 | 100.42 | +0.43% | |
| 98.86 | 100.21 | 98.78 | 99.99 | +4.59% | |
| 96.23 | 96.52 | 95.58 | 95.60 | +0.01% | |
| 94.39 | 96.10 | 94.24 | 95.59 | +1.40% | |
| 92.61 | 94.43 | 92.51 | 94.27 | +2.38% | |
| 91.08 | 93.13 | 90.73 | 92.08 | -1.57% | |
| 94.72 | 94.81 | 92.53 | 93.55 | -0.05% | |
| 93.69 | 94.24 | 92.96 | 93.60 | -3.72% | |
| 96.55 | 97.40 | 96.31 | 97.22 | +1.12% | |
| 95.76 | 96.50 | 94.97 | 96.14 | +2.06% | |
| 95.00 | 95.59 | 92.94 | 94.20 | -3.82% | |
| 97.63 | 98.31 | 97.29 | 97.94 | -0.08% | |
| 96.88 | 98.07 | 96.77 | 98.02 | +2.56% | |
| 97.28 | 97.28 | 95.47 | 95.57 | -1.47% | |
| 96.28 | 97.20 | 95.70 | 97.00 | +3.46% | |
| 93.05 | 94.22 | 92.86 | 93.76 | +2.50% | |
| 91.99 | 92.69 | 90.99 | 91.47 | +0.22% | |
| 90.73 | 92.17 | 90.73 | 91.27 | +0.24% | |
| 90.05 | 91.25 | 89.37 | 91.05 | +2.21% | |
| 89.62 | 89.71 | 88.62 | 89.08 | -0.60% | |
| 89.40 | 89.80 | 88.83 | 89.62 | -1.21% | |
| 91.11 | 91.25 | 90.42 | 90.72 | +0.30% | |
| 89.83 | 90.63 | 89.55 | 90.45 | +2.45% | |
| 89.01 | 89.44 | 87.30 | 88.29 | -1.57% | |
| 89.08 | 89.78 | 88.84 | 89.70 | +2.28% | |
| 89.14 | 89.37 | 87.54 | 87.70 | -1.28% | |
| 88.80 | 89.04 | 88.34 | 88.84 | -0.91% | |
| 89.54 | 90.51 | 89.34 | 89.66 | +2.07% | |
| 87.85 | 88.20 | 87.28 | 87.84 | +0.18% | |
| 87.72 | 87.96 | 87.32 | 87.68 | -0.10% | |
| 86.95 | 87.79 | 86.80 | 87.77 | +2.05% | |
| 84.50 | 86.06 | 84.35 | 86.01 | +1.09% | |
| 85.25 | 85.57 | 84.84 | 85.08 | +0.51% | |
| 83.84 | 85.01 | 83.48 | 84.65 | -0.18% | |
| 85.42 | 85.54 | 83.92 | 84.80 | +6.09% | |
| 79.54 | 79.99 | 78.41 | 79.93 | +0.68% | |
| 79.35 | 79.82 | 78.94 | 79.39 | +1.22% | |
| 76.84 | 79.22 | 76.67 | 78.43 | -1.38% | |
| 79.35 | 80.36 | 79.19 | 79.53 | +1.11% | |
| 75.97 | 78.70 | 75.85 | 78.66 | +4.13% | |
| 76.79 | 76.90 | 75.08 | 75.54 | -1.28% | |
| 76.68 | 77.36 | 76.20 | 76.52 | -0.60% | |
| 78.23 | 78.76 | 76.96 | 76.98 | -3.45% | |
| 79.88 | 80.30 | 79.21 | 79.73 | +1.36% | |
| 78.07 | 79.24 | 77.97 | 78.66 | -1.86% | |
| 79.34 | 80.85 | 78.93 | 80.15 | +3.69% | |
| 79.31 | 79.37 | 76.99 | 77.30 | -3.60% | |
| 78.17 | 80.53 | 77.88 | 80.19 | +0.51% | |
| 80.73 | 81.24 | 79.76 | 79.79 | -1.85% | |
| 81.49 | 81.68 | 80.88 | 81.29 | +0.96% | |
| 79.89 | 80.88 | 79.83 | 80.52 | +3.24% | |
| 79.27 | 79.88 | 77.76 | 77.99 | -0.33% | |
| 80.04 | 80.09 | 78.18 | 78.25 | -3.81% | |
| 81.14 | 81.90 | 80.75 | 81.35 | +0.44% | |
| 81.06 | 82.79 | 80.52 | 80.99 | -0.09% | |
| 78.17 | 81.26 | 77.50 | 81.06 | +2.05% | |
| 78.69 | 79.96 | 78.23 | 79.43 | -0.98% | |
| 81.00 | 81.72 | 79.01 | 80.22 | -2.55% | |
| 81.40 | 83.25 | 80.99 | 82.32 | +1.22% | |
| 80.63 | 82.06 | 78.78 | 81.33 | -5.53% | |
| 85.12 | 86.62 | 85.06 | 86.09 | -1.81% | |
| 87.00 | 87.80 | 86.92 | 87.68 | -0.26% | |
| 88.86 | 88.87 | 86.99 | 87.91 | -0.40% | |
| 88.49 | 88.52 | 88.00 | 88.26 | +1.33% | |
| 86.55 | 87.44 | 86.28 | 87.10 | +2.18% | |
| 85.60 | 85.96 | 84.97 | 85.24 | -1.23% | |
| 84.30 | 86.30 | 84.30 | 86.30 | +2.64% | |
| 83.75 | 84.09 | 83.37 | 84.08 | -0.10% | |
| 83.96 | 84.75 | 83.75 | 84.16 | +0.49% | |
| 83.65 | 84.07 | 82.72 | 83.75 | -0.66% | |
| 83.78 | 84.43 | 82.79 | 84.31 | +0.64% | |
| 85.14 | 85.29 | 83.59 | 83.77 | -0.77% | |
| 83.82 | 84.50 | 83.32 | 84.42 | +2.06% | |
| 82.99 | 83.00 | 82.49 | 82.72 | +0.25% | |
| 81.75 | 82.72 | 81.58 | 82.51 | +0.84% | |
| 80.71 | 81.86 | 80.61 | 81.82 | +2.69% | |
| 79.52 | 80.31 | 79.17 | 79.68 | -0.56% | |
| 81.78 | 81.85 | 79.82 | 80.13 | -1.41% | |
| 81.75 | 81.89 | 80.48 | 81.28 | +1.11% | |
| 79.24 | 80.58 | 79.10 | 80.39 | +0.71% | |
| 80.75 | 81.10 | 79.50 | 79.82 | -1.98% | |
| 81.98 | 82.00 | 80.12 | 81.43 | -0.74% | |
| 82.05 | 82.16 | 81.44 | 82.04 | +0.65% | |
| 80.84 | 81.54 | 80.76 | 81.51 | +2.34% | |
| 79.60 | 79.94 | 79.54 | 79.65 | +0.24% | |
| 78.66 | 79.59 | 78.52 | 79.46 | +0.89% | |
| 78.72 | 79.03 | 78.42 | 78.76 | +0.94% | |
| 77.67 | 78.37 | 77.56 | 78.03 | +1.61% | |
| 76.80 | 77.33 | 76.67 | 76.79 | -0.70% | |
| 77.32 | 77.44 | 76.91 | 77.33 | +0.10% | |
| 77.42 | 77.60 | 77.20 | 77.25 | +0.81% | |
| 76.40 | 76.63 | 76.19 | 76.63 | +0.62% | |
| 76.51 | 76.55 | 76.02 | 76.16 | -0.51% | |
| 75.96 | 76.59 | 75.90 | 76.55 | +0.58% | |
| 75.69 | 76.13 | 75.59 | 76.11 | +0.61% | |
| 75.76 | 75.78 | 75.34 | 75.65 | -0.17% | |
| 76.03 | 76.06 | 75.72 | 75.78 | -0.58% | |
| 76.00 | 76.27 | 75.90 | 76.22 | +1.06% | |
| 75.27 | 75.55 | 74.98 | 75.42 | +1.34% | |
| 74.06 | 74.44 | 73.93 | 74.42 | +2.39% | |
| 72.96 | 73.00 | 72.67 | 72.68 | -0.08% | |
| 72.76 | 72.91 | 72.65 | 72.74 | +0.33% | |
| 72.45 | 72.53 | 72.27 | 72.50 | +0.21% | |
| 72.07 | 72.36 | 72.04 | 72.35 | +0.56% | |
| 71.89 | 71.97 | 71.80 | 71.95 | +0.36% | |
| 71.20 | 71.71 | 71.10 | 71.69 | +0.96% | |
| 71.01 | 71.05 | 70.88 | 71.01 | +0.61% | |
| 70.28 | 70.74 | 70.24 | 70.58 | +0.99% | |
| 69.98 | 70.28 | 69.76 | 69.89 | +1.28% | |
| 69.85 | 69.96 | 68.95 | 69.01 | -0.80% | |
| 69.80 | 69.97 | 69.46 | 69.57 | -2.71% | |
| 72.18 | 72.18 | 71.50 | 71.51 | +0.06% | |
| 72.37 | 72.46 | 71.33 | 71.47 | -1.48% | |
| 72.37 | 72.67 | 72.12 | 72.54 | -0.56% | |
| 72.20 | 73.04 | 72.14 | 72.95 | +1.14% | |
| 71.70 | 72.17 | 71.70 | 72.13 | +0.38% | |
| 72.18 | 72.22 | 71.68 | 71.86 | -0.04% | |
| 72.08 | 72.46 | 71.74 | 71.89 | +0.67% | |
| 71.50 | 71.51 | 71.20 | 71.41 | -0.03% | |
| 71.21 | 71.44 | 71.05 | 71.43 | +0.38% | |
| 71.25 | 71.31 | 70.90 | 71.16 | +0.37% | |
| 70.82 | 71.12 | 70.76 | 70.90 | -0.39% | |
| 70.97 | 71.21 | 70.86 | 71.18 | +0.06% | |
| 70.82 | 71.22 | 70.62 | 71.14 | +1.27% | |
| 69.77 | 70.28 | 69.23 | 70.25 | +0.27% | |
| 69.30 | 70.10 | 69.24 | 70.06 | +0.75% | |
| 69.06 | 69.79 | 68.63 | 69.54 | -0.01% | |
| 71.30 | 71.41 | 69.53 | 69.55 | -1.21% | |
| 70.23 | 70.83 | 70.10 | 70.40 | -0.16% | |
| 70.44 | 70.83 | 70.04 | 70.51 | -0.54% | |
| 71.28 | 71.67 | 70.69 | 70.89 | -1.17% | |
| 70.94 | 72.02 | 70.80 | 71.73 | +0.62% | |
| 72.27 | 72.27 | 71.20 | 71.29 | -1.52% | |
| 72.47 | 72.47 | 72.24 | 72.39 | -0.01% | |
| 72.11 | 72.51 | 72.04 | 72.40 | +0.24% | |
| 71.84 | 72.27 | 71.71 | 72.23 | +1.70% | |
| 70.66 | 71.02 | 70.07 | 71.02 | -0.18% | |
| 71.71 | 71.77 | 70.91 | 71.15 | -1.36% | |
| 71.32 | 72.28 | 71.32 | 72.13 | +0.91% | |
| 71.75 | 72.15 | 71.46 | 71.48 | -2.10% | |
| 72.96 | 73.08 | 72.61 | 73.01 | +1.05% | |
| 72.49 | 72.54 | 71.98 | 72.25 | +0.07% | |
| 72.24 | 72.49 | 72.12 | 72.20 | -0.77% | |
| 73.15 | 73.24 | 72.48 | 72.76 | +0.55% | |
| 71.96 | 72.47 | 71.90 | 72.36 | +0.17% | |
| 72.16 | 72.27 | 71.87 | 72.24 | +0.92% | |
| 71.67 | 71.72 | 71.49 | 71.58 | +0.70% | |
| 70.72 | 71.24 | 70.72 | 71.08 | +0.48% | |
| 70.88 | 71.24 | 70.40 | 70.74 | +0.23% | |
| 70.90 | 70.95 | 70.57 | 70.58 | -1.15% | |
| 71.12 | 71.52 | 71.03 | 71.40 | +1.54% | |
| 70.07 | 70.47 | 69.97 | 70.32 | +0.06% | |
| 70.54 | 70.79 | 70.11 | 70.28 | +0.76% | |
| 69.76 | 69.88 | 69.27 | 69.75 | +1.96% | |
| 68.13 | 68.86 | 67.83 | 68.41 | -0.86% | |
| 68.79 | 69.18 | 68.55 | 69.00 | +2.88% | |
| 69.27 | 69.30 | 67.02 | 67.07 | -2.70% | |
| 69.55 | 69.55 | 68.80 | 68.93 | -0.76% | |
| 69.00 | 69.46 | 68.94 | 69.46 | — |