iShares ESG Advanced MSCI EM ETF (EMXF)

NASDAQ: EMXF · Real-Time Price · USD

55.12

+0.02 (0.03%)

At close: Jul 31, 2026, 4:00 PM EDT

55.26

+0.14 (0.26%)

After-hours: Jul 31, 2026, 7:34 PM EDT

EMXF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	55.86	55.86	54.90	55.12	55.12	0.03%	13,132
Jul 30, 2026	54.40	55.19	54.32	55.10	55.10	3.64%	11,472
Jul 29, 2026	53.64	53.93	53.17	53.17	53.17	-1.88%	7,557
Jul 28, 2026	53.86	54.42	53.62	54.18	54.18	-1.65%	18,735
Jul 27, 2026	55.58	55.60	54.71	55.09	55.09	0.79%	12,300
Jul 24, 2026	55.18	55.18	54.66	54.66	54.66	-0.98%	9,371
Jul 23, 2026	54.73	55.37	54.73	55.20	55.20	-0.61%	10,525
Jul 22, 2026	55.41	55.82	55.41	55.54	55.54	-0.91%	24,419
Jul 21, 2026	55.69	56.70	55.69	56.05	56.05	2.25%	8,273
Jul 20, 2026	55.18	55.38	54.82	54.82	54.82	0.10%	9,381
Jul 17, 2026	54.10	55.15	54.01	54.76	54.76	-1.24%	14,936
Jul 16, 2026	55.49	55.75	55.38	55.45	55.45	-1.46%	12,033
Jul 15, 2026	56.54	56.98	55.86	56.27	56.27	0.23%	8,698
Jul 14, 2026	56.16	56.20	56.03	56.14	56.14	1.16%	8,176
Jul 13, 2026	56.03	56.13	55.47	55.50	55.50	-3.23%	2,769
Jul 10, 2026	57.41	57.42	57.35	57.35	57.35	0.30%	1,303
Jul 9, 2026	56.93	57.31	56.93	57.18	57.18	0.89%	5,812
Jul 8, 2026	55.76	56.68	55.76	56.68	56.68	0.73%	4,542
Jul 7, 2026	56.64	56.88	56.16	56.27	56.27	-2.29%	4,992
Jul 6, 2026	57.37	57.72	57.37	57.59	57.59	2.10%	8,093
Jul 2, 2026	57.22	57.47	55.88	56.40	56.40	-1.12%	12,493
Jul 1, 2026	57.10	57.56	56.84	57.04	57.04	-1.56%	6,312
Jun 30, 2026	57.42	58.01	57.38	57.95	57.94	1.30%	2,900
Jun 29, 2026	56.64	57.25	56.59	57.20	57.20	0.87%	9,013
Jun 26, 2026	56.28	56.88	56.28	56.71	56.71	-1.19%	4,451
Jun 25, 2026	58.20	58.20	57.09	57.39	57.39	0.40%	20,310
Jun 24, 2026	57.38	57.47	56.81	57.17	57.17	-0.33%	12,592
Jun 23, 2026	58.73	58.73	57.34	57.35	57.35	-4.12%	6,700
Jun 22, 2026	59.67	60.04	59.65	59.82	59.82	0.75%	7,381
Jun 18, 2026	58.97	59.49	58.97	59.38	59.38	2.71%	11,182
Jun 17, 2026	58.75	58.96	57.72	57.81	57.81	-0.46%	5,568
Jun 16, 2026	58.42	58.42	57.96	58.07	58.07	-1.22%	2,277
Jun 15, 2026	58.88	58.98	58.63	58.79	58.79	2.84%	7,865
Jun 12, 2026	57.52	57.87	57.30	57.63	57.17	0.24%	6,093
Jun 11, 2026	55.59	57.60	55.59	57.50	57.03	3.77%	3,735
Jun 10, 2026	55.81	56.28	55.41	55.41	54.96	-1.19%	5,863
Jun 9, 2026	57.08	57.08	55.01	56.07	55.62	1.03%	7,320
Jun 8, 2026	55.68	55.97	55.40	55.50	55.05	1.37%	7,182
Jun 5, 2026	56.09	56.09	54.57	54.76	54.31	-5.16%	2,162
Jun 4, 2026	57.45	57.92	57.45	57.74	57.27	-0.55%	1,438
Jun 3, 2026	58.42	58.42	57.95	58.05	57.58	-1.30%	2,239
Jun 2, 2026	58.59	58.93	58.55	58.82	58.34	0.91%	10,263
Jun 1, 2026	57.78	58.40	57.78	58.29	57.82	0.82%	3,953
May 29, 2026	58.10	58.12	57.70	57.82	57.35	-0.36%	3,603
May 28, 2026	57.04	58.20	57.04	58.02	57.55	0.76%	4,934
May 27, 2026	58.03	58.03	57.47	57.58	57.12	0.43%	1,831
May 26, 2026	57.00	57.72	56.99	57.34	56.87	4.22%	6,620
May 22, 2026	55.25	55.28	54.98	55.02	54.57	-0.09%	2,580
May 21, 2026	54.55	55.15	54.31	55.07	54.62	0.97%	18,333
May 20, 2026	53.80	54.54	53.71	54.54	54.10	1.95%	5,209