Best savings accounts that offer above inflation rates

How to earn the most interest on your savings

iShares MSCI Emerging Mkts ex China ETF (EMXC)

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Add to watchlist

57.51

+0.04

(+0.07%)

At close: 04:00PM EDT

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
10 May 2024	57.80	57.80	57.47	57.51	57.51	1,538,958
09 May 2024	57.34	57.47	57.13	57.47	57.47	1,188,600
08 May 2024	57.54	57.69	57.43	57.61	57.61	1,406,900
07 May 2024	57.58	57.66	57.46	57.49	57.49	1,053,800
06 May 2024	57.62	57.78	57.60	57.78	57.78	1,796,800
03 May 2024	57.55	57.70	57.36	57.70	57.70	2,517,900
02 May 2024	56.89	57.33	56.58	57.22	57.22	2,314,700
01 May 2024	56.56	57.06	56.25	56.39	56.39	1,752,800
30 Apr 2024	56.82	56.86	56.42	56.42	56.42	1,170,900
29 Apr 2024	56.85	57.12	56.78	57.10	57.10	868,100
26 Apr 2024	56.41	56.55	56.29	56.51	56.51	1,125,500
25 Apr 2024	55.52	56.16	55.41	56.10	56.10	1,314,000
24 Apr 2024	56.21	56.22	55.83	56.01	56.01	1,248,700
23 Apr 2024	55.67	56.06	55.56	56.02	56.02	1,273,500
22 Apr 2024	55.26	55.75	55.22	55.67	55.67	1,157,900
19 Apr 2024	55.34	55.42	55.06	55.18	55.18	1,791,300
18 Apr 2024	55.55	55.80	55.35	55.51	55.51	2,110,600
17 Apr 2024	55.75	55.78	55.21	55.38	55.38	2,052,100
16 Apr 2024	55.54	55.70	55.33	55.48	55.48	1,739,200
15 Apr 2024	57.01	57.06	56.20	56.25	56.25	1,485,800
12 Apr 2024	57.25	57.37	56.71	56.82	56.82	1,414,100
11 Apr 2024	57.94	58.06	57.59	58.00	58.00	2,304,700
10 Apr 2024	57.81	57.82	57.42	57.59	57.59	2,548,200
09 Apr 2024	58.63	58.75	58.31	58.58	58.58	1,581,800
08 Apr 2024	58.10	58.30	58.10	58.24	58.24	928,600
05 Apr 2024	57.46	57.94	57.46	57.84	57.84	1,318,500
04 Apr 2024	58.23	58.46	57.52	57.58	57.58	2,616,800
03 Apr 2024	57.45	57.90	57.37	57.76	57.76	2,644,700
02 Apr 2024	57.66	57.74	57.54	57.64	57.64	3,134,400
01 Apr 2024	57.74	57.85	57.30	57.42	57.42	3,560,500
28 Mar 2024	57.51	57.67	57.42	57.57	57.57	2,093,200
27 Mar 2024	57.45	57.51	57.22	57.45	57.45	2,401,000
26 Mar 2024	57.47	57.50	57.23	57.23	57.23	1,856,700
25 Mar 2024	57.29	57.45	57.24	57.37	57.37	1,355,700
22 Mar 2024	57.40	57.40	57.17	57.23	57.23	1,543,800
21 Mar 2024	57.83	57.83	57.46	57.47	57.47	2,986,500
20 Mar 2024	56.66	57.28	56.56	57.24	57.24	3,686,900
19 Mar 2024	56.56	56.69	56.31	56.60	56.60	2,377,200
18 Mar 2024	57.12	57.15	56.77	56.81	56.81	2,834,700
15 Mar 2024	57.00	57.00	56.71	56.76	56.76	4,161,300
14 Mar 2024	57.57	57.60	57.06	57.23	57.23	20,512,500
13 Mar 2024	57.35	57.36	57.17	57.29	57.29	2,176,700
12 Mar 2024	57.53	57.67	57.21	57.65	57.65	2,535,600
11 Mar 2024	57.34	57.34	57.08	57.20	57.20	1,307,700
08 Mar 2024	57.75	57.93	57.32	57.39	57.39	1,398,700
07 Mar 2024	57.30	57.59	57.16	57.57	57.57	2,663,900
06 Mar 2024	56.89	57.13	56.83	56.98	56.98	2,890,800
05 Mar 2024	56.46	56.53	56.07	56.17	56.17	1,569,100
04 Mar 2024	56.70	56.74	56.60	56.64	56.64	1,890,600
01 Mar 2024	56.07	56.56	55.96	56.48	56.48	2,116,900
29 Feb 2024	56.05	56.11	55.74	55.84	55.84	1,475,700
28 Feb 2024	56.00	56.00	55.68	55.76	55.76	1,240,900
27 Feb 2024	56.23	56.26	56.10	56.17	56.17	2,371,400
26 Feb 2024	56.29	56.29	56.10	56.23	56.23	7,159,700
23 Feb 2024	56.51	56.51	56.24	56.43	56.43	1,995,100
22 Feb 2024	56.46	56.61	56.37	56.56	56.56	1,034,300
21 Feb 2024	56.14	56.14	55.85	56.09	56.09	1,483,300
20 Feb 2024	56.28	56.45	56.08	56.31	56.31	2,078,200
16 Feb 2024	56.02	56.17	55.83	56.01	56.01	1,532,700
15 Feb 2024	55.85	56.02	55.78	56.01	56.01	2,755,600
14 Feb 2024	55.59	55.84	55.56	55.79	55.79	2,256,400
13 Feb 2024	55.41	55.41	54.72	54.93	54.93	1,314,100
12 Feb 2024	55.79	56.26	55.78	55.98	55.98	1,682,000
09 Feb 2024	55.73	55.85	55.48	55.79	55.79	2,092,000
08 Feb 2024	55.52	55.60	55.36	55.52	55.52	2,174,700
07 Feb 2024	55.39	55.71	55.39	55.68	55.68	1,613,100
06 Feb 2024	55.05	55.37	55.05	55.36	55.36	1,323,300
05 Feb 2024	54.69	54.84	54.46	54.69	54.69	2,353,000
02 Feb 2024	54.74	54.85	54.55	54.80	54.80	2,087,900
01 Feb 2024	54.59	54.72	54.26	54.68	54.68	2,279,900
31 Jan 2024	54.31	54.57	53.98	54.06	54.06	2,073,700
30 Jan 2024	54.30	54.38	54.13	54.38	54.38	1,002,100
29 Jan 2024	54.63	54.73	54.38	54.68	54.68	2,259,400
26 Jan 2024	54.13	54.38	54.13	54.27	54.27	1,498,000
25 Jan 2024	54.19	54.27	53.94	54.06	54.06	2,526,000
24 Jan 2024	54.30	54.34	53.98	54.04	54.04	1,758,100
23 Jan 2024	53.59	53.74	53.46	53.74	53.74	1,178,400
22 Jan 2024	53.84	53.94	53.67	53.74	53.74	1,876,100
19 Jan 2024	53.69	53.97	53.47	53.95	53.95	1,611,200
18 Jan 2024	53.14	53.29	53.02	53.29	53.29	2,164,800
17 Jan 2024	52.62	52.74	52.43	52.70	52.70	1,656,300
16 Jan 2024	53.69	53.77	53.28	53.34	53.34	2,326,100
12 Jan 2024	54.69	54.81	54.44	54.55	54.55	1,208,700
11 Jan 2024	54.32	54.38	53.85	54.24	54.24	2,506,900
10 Jan 2024	54.23	54.27	53.97	54.12	54.12	1,726,500
09 Jan 2024	54.41	54.42	54.13	54.23	54.23	1,444,100
08 Jan 2024	54.54	55.01	54.48	54.99	54.99	1,579,800
05 Jan 2024	54.50	54.87	54.42	54.54	54.54	827,900
04 Jan 2024	54.36	54.58	54.28	54.34	54.34	1,979,300
03 Jan 2024	54.34	54.45	54.13	54.30	54.30	1,895,300
02 Jan 2024	55.07	55.12	54.76	54.92	54.92	1,400,900
29 Dec 2023	55.50	55.73	55.22	55.41	55.41	1,584,100
28 Dec 2023	55.70	55.73	55.47	55.50	55.50	3,281,900
27 Dec 2023	55.23	55.38	55.19	55.35	55.35	2,944,900
26 Dec 2023	54.91	54.98	54.78	54.93	54.93	1,798,600
22 Dec 2023	54.46	54.53	54.30	54.45	54.45	1,960,200
21 Dec 2023	54.11	54.33	54.01	54.31	54.31	1,382,000
20 Dec 2023	54.15	54.22	53.40	53.42	53.42	2,749,700
20 Dec 2023	0.637 Dividend
19 Dec 2023	54.75	55.00	54.61	54.89	54.25	2,725,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,433.76+52.41(+0.63%)

FTSE 25020,645.38+114.08(+0.56%)

AIM789.87+6.17(+0.79%)

GBP/EUR1.1622+0.0011(+0.09%)

GBP/USD1.2525+0.0001(+0.01%)

Bitcoin GBP48,510.68-1,645.16(-3.28%)

Best savings accounts that offer above inflation rates

iShares MSCI Emerging Mkts ex China ETF (EMXC)

FTSE 100
8,433.76
+52.41(+0.63%)

FTSE 250
20,645.38
+114.08(+0.56%)

AIM
789.87
+6.17(+0.79%)

GBP/EUR
1.1622
+0.0011(+0.09%)

GBP/USD
1.2525
+0.0001(+0.01%)

Bitcoin GBP
48,510.68
-1,645.16(-3.28%)