iShares ESG Advanced MSCI EM ETF (EMXF)

EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	44.39	44.43	44.29	44.37	44.37	1.56%	7,638
Aug 21, 2025	43.63	43.79	43.63	43.69	43.69	-0.31%	2,551
Aug 20, 2025	43.70	43.82	43.63	43.82	43.82	-0.01%	1,938
Aug 19, 2025	43.95	44.05	43.81	43.83	43.83	-0.88%	2,211
Aug 18, 2025	44.26	44.28	44.16	44.22	44.22	0.42%	5,789
Aug 15, 2025	44.01	44.11	43.95	44.03	44.03	0.20%	3,027
Aug 14, 2025	43.86	44.00	43.86	43.94	43.94	-0.84%	18,341
Aug 13, 2025	44.33	44.33	44.20	44.31	44.31	0.81%	2,910
Aug 12, 2025	43.55	44.00	43.55	43.95	43.95	1.19%	9,620
Aug 11, 2025	43.55	43.55	43.44	43.44	43.44	-0.25%	8,634
Aug 8, 2025	43.59	43.59	43.55	43.55	43.55	-0.03%	1,104
Aug 7, 2025	43.46	43.56	43.44	43.56	43.56	0.63%	7,818
Aug 6, 2025	43.20	43.29	43.07	43.28	43.28	0.42%	5,536
Aug 5, 2025	43.15	43.16	43.10	43.10	43.10	0.49%	872
Aug 4, 2025	42.88	42.94	42.84	42.89	42.89	0.92%	4,786
Aug 1, 2025	42.49	42.50	42.44	42.50	42.50	-0.52%	1,295
Jul 31, 2025	42.79	42.90	42.73	42.73	42.73	-0.43%	2,461
Jul 30, 2025	43.09	43.09	42.84	42.91	42.91	-0.71%	18,102
Jul 29, 2025	43.21	43.24	43.21	43.22	43.22	0.12%	5,791
Jul 28, 2025	43.13	43.22	43.12	43.17	43.17	-1.06%	4,940
Jul 25, 2025	43.53	43.63	43.50	43.63	43.63	-0.32%	1,939
Jul 24, 2025	43.94	43.94	43.75	43.77	43.77	-0.33%	5,110
Jul 23, 2025	43.81	43.94	43.81	43.92	43.92	0.95%	1,635
Jul 22, 2025	43.25	43.50	43.25	43.50	43.50	-0.35%	6,269
Jul 21, 2025	43.61	43.84	43.61	43.66	43.66	0.37%	43,334
Jul 18, 2025	43.77	43.77	43.49	43.49	43.49	-0.09%	5,956
Jul 17, 2025	43.47	43.53	43.47	43.53	43.53	0.29%	41,101
Jul 16, 2025	43.19	43.44	43.15	43.41	43.41	0.35%	2,883
Jul 15, 2025	43.23	43.30	43.21	43.25	43.25	0.29%	1,527
Jul 14, 2025	43.07	43.16	43.04	43.13	43.13	0.28%	9,996
Jul 11, 2025	43.02	43.08	43.01	43.01	43.01	-0.46%	1,649
Jul 10, 2025	43.10	43.26	43.08	43.21	43.21	0.65%	2,540
Jul 9, 2025	42.94	43.06	42.93	42.93	42.93	-0.33%	3,215
Jul 8, 2025	43.05	43.07	42.95	43.07	43.07	1.10%	1,305
Jul 7, 2025	42.62	42.92	42.55	42.60	42.60	-1.46%	10,318
Jul 3, 2025	43.23	43.23	43.23	43.23	43.23	0.77%	457
Jul 2, 2025	42.69	42.94	42.69	42.90	42.90	0.30%	1,665
Jul 1, 2025	42.85	42.89	42.77	42.77	42.77	-0.24%	3,934
Jun 30, 2025	42.81	42.88	42.77	42.88	42.88	0.60%	1,690
Jun 27, 2025	42.65	42.73	42.59	42.62	42.62	-0.51%	8,298
Jun 26, 2025	42.79	42.93	42.79	42.84	42.84	0.56%	3,195
Jun 25, 2025	42.48	42.60	42.48	42.60	42.60	0.29%	3,463
Jun 24, 2025	41.88	42.54	41.88	42.48	42.48	2.72%	5,530
Jun 23, 2025	41.00	41.37	40.93	41.36	41.36	1.09%	17,756
Jun 20, 2025	41.38	41.38	40.91	40.91	40.91	-0.88%	5,767
Jun 18, 2025	41.32	41.38	41.25	41.28	41.28	0.04%	3,611
Jun 17, 2025	41.64	41.64	41.26	41.26	41.26	-1.66%	1,810
Jun 16, 2025	41.98	42.15	41.96	41.96	41.96	0.20%	3,235
Jun 13, 2025	41.84	42.04	41.84	41.87	41.35	-1.69%	2,579
Jun 12, 2025	42.54	42.65	42.50	42.59	42.06	0.41%	15,248

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.