iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
53.43
+0.10 (0.19%)
At close: Oct 23, 2026, 4:00 PM EDT
53.37
-0.06 (-0.11%)
After-hours: Oct 23, 2026, 7:30 PM EDT
EMXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 53.16 | 53.50 | 53.16 | 53.43 | 53.43 | 0.18% | 3,811 |
| Oct 22, 2026 | 53.66 | 53.66 | 53.22 | 53.33 | 53.33 | -2.63% | 15,891 |
| Oct 21, 2026 | 54.67 | 54.79 | 54.59 | 54.78 | 54.78 | -0.13% | 2,339 |
| Oct 20, 2026 | 55.01 | 55.14 | 54.83 | 54.85 | 54.84 | 0.48% | 8,940 |
| Oct 19, 2026 | 54.90 | 54.91 | 54.58 | 54.58 | 54.58 | 0.47% | 8,534 |
| Oct 16, 2026 | 55.05 | 55.05 | 54.20 | 54.33 | 54.33 | -1.83% | 5,838 |
| Oct 15, 2026 | 54.73 | 55.34 | 54.65 | 55.34 | 55.34 | -0.20% | 4,530 |
| Oct 14, 2026 | 55.82 | 55.95 | 55.38 | 55.45 | 55.45 | -1.98% | 6,651 |
| Oct 13, 2026 | 56.31 | 58.00 | 56.31 | 56.57 | 56.57 | -0.43% | 27,569 |
| Oct 12, 2026 | 57.10 | 57.10 | 56.79 | 56.81 | 56.81 | -0.61% | 1,401 |
| Oct 9, 2026 | 57.06 | 57.22 | 57.06 | 57.16 | 57.16 | 1.11% | 4,232 |
| Oct 8, 2026 | 56.73 | 56.87 | 56.42 | 56.53 | 56.53 | -1.82% | 10,084 |
| Oct 7, 2026 | 57.35 | 57.72 | 57.35 | 57.58 | 57.58 | -1.31% | 8,845 |
| Oct 6, 2026 | 58.68 | 59.36 | 58.34 | 58.34 | 58.34 | -0.17% | 19,461 |
| Oct 5, 2026 | 58.44 | 58.65 | 58.40 | 58.45 | 58.45 | 1.40% | 15,408 |
| Oct 2, 2026 | 57.55 | 57.79 | 57.29 | 57.64 | 57.64 | 0.76% | 3,274 |
| Oct 1, 2026 | 57.18 | 57.31 | 56.89 | 57.21 | 57.20 | -0.08% | 3,098 |
| Sep 30, 2026 | 57.56 | 57.56 | 57.16 | 57.25 | 57.25 | -0.71% | 8,649 |
| Sep 29, 2026 | 57.64 | 57.71 | 57.36 | 57.66 | 57.66 | -0.10% | 9,702 |
| Sep 28, 2026 | 57.83 | 57.87 | 57.35 | 57.72 | 57.72 | -0.94% | 12,039 |
| Sep 25, 2026 | 58.13 | 58.57 | 58.00 | 58.27 | 58.27 | 0.92% | 25,202 |
| Sep 24, 2026 | 58.01 | 58.51 | 57.65 | 57.73 | 57.73 | -0.78% | 24,773 |
| Sep 23, 2026 | 58.23 | 58.37 | 58.06 | 58.19 | 58.19 | -2.04% | 15,574 |
| Sep 22, 2026 | 59.05 | 59.40 | 59.00 | 59.40 | 59.40 | 0.46% | 7,527 |
| Sep 21, 2026 | 58.77 | 59.27 | 58.74 | 59.12 | 59.12 | 2.56% | 13,334 |
| Sep 18, 2026 | 57.56 | 57.65 | 57.36 | 57.65 | 57.65 | 0.03% | 13,127 |
| Sep 17, 2026 | 57.81 | 57.81 | 57.63 | 57.63 | 57.63 | 1.56% | 2,082 |
| Sep 16, 2026 | 57.35 | 57.35 | 56.47 | 56.75 | 56.75 | -0.13% | 1,370 |
| Sep 15, 2026 | 56.94 | 56.94 | 56.70 | 56.82 | 56.82 | -0.55% | 1,971 |
| Sep 14, 2026 | 56.78 | 57.44 | 56.78 | 57.14 | 57.14 | -1.84% | 1,835 |
| Sep 11, 2026 | 58.23 | 58.34 | 58.01 | 58.21 | 58.21 | 1.47% | 4,376 |
| Sep 10, 2026 | 57.14 | 57.65 | 57.14 | 57.36 | 57.36 | -1.74% | 3,888 |
| Sep 9, 2026 | 58.55 | 58.55 | 58.29 | 58.38 | 58.38 | -0.42% | 4,694 |
| Sep 8, 2026 | 58.89 | 58.89 | 58.62 | 58.62 | 58.62 | -0.26% | 4,019 |
| Sep 4, 2026 | 58.81 | 58.85 | 58.69 | 58.78 | 58.77 | 1.25% | 2,029 |
| Sep 3, 2026 | 57.73 | 58.11 | 57.45 | 58.05 | 58.05 | 0.69% | 4,504 |
| Sep 2, 2026 | 57.61 | 57.69 | 57.61 | 57.65 | 57.65 | 0.48% | 2,797 |
| Sep 1, 2026 | 57.52 | 57.89 | 57.37 | 57.37 | 57.37 | - | 12,212 |
| Aug 31, 2026 | 57.72 | 57.72 | 57.29 | 57.37 | 57.37 | -0.14% | 9,988 |
| Aug 28, 2026 | 57.60 | 57.61 | 57.31 | 57.45 | 57.45 | -0.01% | 4,844 |
| Aug 27, 2026 | 57.22 | 57.71 | 57.22 | 57.46 | 57.46 | 0.40% | 8,235 |
| Aug 26, 2026 | 57.37 | 58.62 | 57.22 | 57.23 | 57.23 | 0.08% | 16,346 |
| Aug 25, 2026 | 57.05 | 57.18 | 56.88 | 57.18 | 57.18 | 1.57% | 3,018 |
| Aug 24, 2026 | 56.73 | 56.73 | 56.12 | 56.30 | 56.30 | -0.68% | 3,573 |
| Aug 21, 2026 | 56.93 | 57.09 | 56.68 | 56.68 | 56.68 | 0.83% | 8,360 |
| Aug 20, 2026 | 56.21 | 56.28 | 56.12 | 56.22 | 56.22 | -0.32% | 5,313 |
| Aug 19, 2026 | 56.66 | 56.66 | 56.26 | 56.40 | 56.39 | 1.04% | 8,211 |
| Aug 18, 2026 | 56.39 | 56.39 | 55.81 | 55.81 | 55.81 | -2.22% | 9,688 |
| Aug 17, 2026 | 57.30 | 57.60 | 57.07 | 57.08 | 57.08 | 0.43% | 5,137 |
| Aug 14, 2026 | 57.04 | 57.14 | 56.68 | 56.84 | 56.84 | -0.13% | 3,923 |