iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
47.94
-0.35 (-0.72%)
At close: Jan 7, 2026, 4:00 PM EST
48.00
+0.06 (0.12%)
After-hours: Jan 7, 2026, 4:15 PM EST
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 48.17 | 48.17 | 47.94 | 47.94 | 47.94 | -0.71% | 5,029 |
| Jan 6, 2026 | 48.31 | 48.36 | 48.17 | 48.29 | 48.29 | 1.07% | 5,730 |
| Jan 5, 2026 | 47.59 | 47.83 | 47.50 | 47.77 | 47.77 | 0.89% | 5,360 |
| Jan 2, 2026 | 47.27 | 47.37 | 47.22 | 47.35 | 47.35 | 1.76% | 8,346 |
| Dec 31, 2025 | 46.46 | 46.53 | 46.44 | 46.53 | 46.53 | -0.41% | 1,036 |
| Dec 30, 2025 | 46.71 | 46.80 | 46.65 | 46.72 | 46.72 | 0.36% | 3,954 |
| Dec 29, 2025 | 46.55 | 46.60 | 46.41 | 46.56 | 46.56 | -0.03% | 4,158 |
| Dec 26, 2025 | 46.38 | 46.57 | 46.11 | 46.57 | 46.57 | 0.27% | 7,525 |
| Dec 24, 2025 | 46.51 | 46.51 | 46.40 | 46.45 | 46.45 | 0.24% | 1,796 |
| Dec 23, 2025 | 46.31 | 46.35 | 46.23 | 46.34 | 46.33 | 0.58% | 6,940 |
| Dec 22, 2025 | 46.04 | 46.11 | 46.02 | 46.07 | 46.07 | 0.32% | 12,279 |
| Dec 19, 2025 | 45.92 | 46.16 | 45.75 | 45.92 | 45.92 | 0.89% | 16,701 |
| Dec 18, 2025 | 45.75 | 45.75 | 45.43 | 45.52 | 45.52 | 1.39% | 15,168 |
| Dec 17, 2025 | 45.56 | 45.56 | 44.86 | 44.90 | 44.90 | -0.78% | 4,197 |
| Dec 16, 2025 | 45.56 | 45.56 | 44.95 | 45.25 | 45.25 | -3.27% | 12,584 |
| Dec 15, 2025 | 47.04 | 47.05 | 46.78 | 46.78 | 45.71 | 0.27% | 7,904 |
| Dec 12, 2025 | 47.12 | 47.12 | 46.57 | 46.66 | 45.59 | -1.18% | 5,128 |
| Dec 11, 2025 | 47.00 | 47.33 | 47.00 | 47.22 | 46.14 | 0.08% | 6,102 |
| Dec 10, 2025 | 46.90 | 47.30 | 46.83 | 47.18 | 46.10 | 0.86% | 4,977 |
| Dec 9, 2025 | 46.66 | 46.84 | 46.66 | 46.77 | 45.70 | 0.09% | 3,003 |
| Dec 8, 2025 | 46.98 | 46.98 | 46.64 | 46.73 | 45.66 | -0.20% | 3,663 |
| Dec 5, 2025 | 46.84 | 46.97 | 46.82 | 46.82 | 45.75 | 0.35% | 1,830 |
| Dec 4, 2025 | 47.08 | 47.08 | 46.65 | 46.66 | 45.59 | 0.18% | 4,254 |
| Dec 3, 2025 | 46.75 | 46.75 | 46.44 | 46.57 | 45.51 | 0.03% | 5,445 |
| Dec 2, 2025 | 46.66 | 46.67 | 46.48 | 46.56 | 45.50 | 0.22% | 11,822 |
| Dec 1, 2025 | 46.52 | 46.56 | 46.39 | 46.46 | 45.40 | -0.02% | 7,368 |
| Nov 28, 2025 | 46.46 | 46.54 | 46.45 | 46.47 | 45.41 | 0.15% | 758 |
| Nov 26, 2025 | 46.35 | 46.49 | 46.12 | 46.40 | 45.34 | 0.80% | 6,014 |
| Nov 25, 2025 | 45.62 | 46.07 | 45.62 | 46.03 | 44.98 | 0.37% | 4,104 |
| Nov 24, 2025 | 45.64 | 45.88 | 45.64 | 45.86 | 44.81 | 0.80% | 2,562 |
| Nov 21, 2025 | 45.18 | 45.72 | 45.18 | 45.50 | 44.46 | 0.09% | 3,587 |
| Nov 20, 2025 | 46.46 | 46.46 | 45.45 | 45.45 | 44.42 | -1.33% | 2,936 |
| Nov 19, 2025 | 46.04 | 46.12 | 45.92 | 46.07 | 45.02 | -0.28% | 7,281 |
| Nov 18, 2025 | 46.17 | 46.37 | 46.17 | 46.20 | 45.14 | -0.44% | 2,487 |
| Nov 17, 2025 | 46.60 | 46.85 | 46.34 | 46.40 | 45.35 | -1.24% | 5,272 |
| Nov 14, 2025 | 46.97 | 47.08 | 46.94 | 46.99 | 45.92 | 0.16% | 1,258 |
| Nov 13, 2025 | 47.26 | 47.26 | 46.90 | 46.91 | 45.84 | -1.06% | 3,152 |
| Nov 12, 2025 | 47.72 | 47.87 | 47.32 | 47.42 | 46.34 | -0.66% | 57,657 |
| Nov 11, 2025 | 47.73 | 47.79 | 47.67 | 47.74 | 46.65 | 0.13% | 1,681 |
| Nov 10, 2025 | 47.54 | 47.68 | 47.54 | 47.68 | 46.59 | 1.59% | 1,786 |
| Nov 7, 2025 | 46.56 | 46.93 | 46.52 | 46.93 | 45.86 | -0.28% | 1,618 |
| Nov 6, 2025 | 47.46 | 47.46 | 47.01 | 47.06 | 45.99 | -0.59% | 9,847 |
| Nov 5, 2025 | 47.35 | 47.38 | 47.29 | 47.35 | 46.27 | 1.09% | 3,880 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.84 | 46.84 | 45.77 | -1.43% | 1,964 |
| Nov 3, 2025 | 47.45 | 47.54 | 47.35 | 47.51 | 46.43 | 1.12% | 7,910 |
| Oct 31, 2025 | 47.05 | 47.05 | 46.89 | 46.99 | 45.91 | -0.35% | 3,100 |
| Oct 30, 2025 | 47.27 | 47.27 | 47.10 | 47.15 | 46.07 | -1.17% | 7,927 |
| Oct 29, 2025 | 47.95 | 47.95 | 47.60 | 47.70 | 46.62 | 0.49% | 10,949 |
| Oct 28, 2025 | 47.45 | 47.47 | 47.45 | 47.47 | 46.39 | 0.25% | 2,305 |
| Oct 27, 2025 | 46.91 | 47.39 | 46.91 | 47.35 | 46.27 | 0.72% | 2,215 |