iShares ESG Advanced MSCI EM ETF (EMXF) Historical Stock Data
38.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMXF is up 0.00% a day on average. There have been 16 days where iShares ESG Advanced MSCI EM ETF closed green and 14 days where EMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 38.41 | 38.43 | ↑$0.02 (0.05%) | 38.37 | 38.52 | 3.06K |
| 2025-04-01 | 38.20 | 38.43 | ↑$0.23 (0.60%) | 38.20 | 38.43 | 4.23K |
| 2025-03-31 | 37.91 | 38.24 | ↑$0.33 (0.87%) | 37.91 | 38.24 | 15.27K |
| 2025-03-28 | 38.32 | 38.21 | ↓$0.11 (-0.29%) | 38.21 | 38.36 | 4.14K |
| 2025-03-27 | 38.93 | 39.04 | ↑$0.11 (0.28%) | 38.93 | 39.07 | 4.75K |
| 2025-03-26 | 38.94 | 38.74 | ↓$0.20 (-0.53%) | 38.69 | 38.94 | 18.02K |
| 2025-03-25 | 39.02 | 38.97 | ↓$0.05 (-0.14%) | 38.93 | 39.07 | 1.50K |
| 2025-03-24 | 39.00 | 39.00 | ↑$0.00 (0.01%) | 38.95 | 39.08 | 5.52K |
| 2025-03-21 | 38.75 | 38.78 | ↑$0.03 (0.08%) | 38.65 | 38.84 | 19.02K |
| 2025-03-20 | 38.93 | 38.99 | ↑$0.06 (0.17%) | 38.93 | 39.05 | 10.52K |
| 2025-03-19 | 39.26 | 39.40 | ↑$0.14 (0.35%) | 39.25 | 39.41 | 4.81K |
| 2025-03-18 | 39.41 | 39.22 | ↓$0.19 (-0.47%) | 39.08 | 39.41 | 3.68K |
| 2025-03-17 | 39.42 | 39.46 | ↑$0.04 (0.10%) | 39.42 | 39.49 | 1.51K |
| 2025-03-14 | 38.83 | 38.99 | ↑$0.16 (0.41%) | 38.83 | 38.99 | 10.78K |
| 2025-03-13 | 38.29 | 38.25 | ↓$0.04 (-0.11%) | 38.25 | 38.38 | 6.68K |
| 2025-03-12 | 38.12 | 38.40 | ↑$0.28 (0.73%) | 38.12 | 38.40 | 5.03K |
| 2025-03-11 | 38.13 | 38.23 | ↑$0.10 (0.25%) | 38.13 | 38.23 | 2.63K |
| 2025-03-10 | 38.19 | 37.96 | ↓$0.23 (-0.60%) | 37.85 | 38.19 | 4.49K |
| 2025-03-07 | 38.63 | 38.85 | ↑$0.22 (0.57%) | 38.63 | 38.85 | 1.19K |
| 2025-03-06 | 38.85 | 38.69 | ↓$0.16 (-0.41%) | 38.67 | 38.85 | 2.76K |
| 2025-03-05 | 38.53 | 38.95 | ↑$0.41 (1.08%) | 38.49 | 38.95 | 9.43K |
| 2025-03-04 | 37.64 | 37.92 | ↑$0.28 (0.75%) | 37.64 | 38.17 | 1.98K |
| 2025-03-03 | 38.19 | 37.71 | ↓$0.48 (-1.26%) | 37.71 | 38.19 | 1.98K |
| 2025-02-28 | 37.87 | 37.91 | ↑$0.04 (0.12%) | 37.87 | 37.91 | 1.20K |
| 2025-02-27 | 38.66 | 38.39 | ↓$0.27 (-0.70%) | 38.39 | 38.66 | 1.24K |
| 2025-02-26 | 39.21 | 39.07 | ↓$0.14 (-0.37%) | 38.93 | 39.34 | 5.57K |
| 2025-02-25 | 38.74 | 38.64 | ↓$0.10 (-0.26%) | 38.60 | 38.74 | 17.62K |
| 2025-02-24 | 38.66 | 38.63 | ↓$0.03 (-0.07%) | 38.63 | 38.75 | 7.11K |
| 2025-02-21 | 39.28 | 38.96 | ↓$0.32 (-0.81%) | 38.94 | 39.29 | 2.50K |
| 2025-02-20 | 39.39 | 39.24 | ↓$0.15 (-0.39%) | 39.16 | 39.39 | 3.54K |
Create an account or log in to view more rows.
$EMXF There is nothing wrong with a decent pullback
$EMXF when is earnings
$EMXF added!
$EMXF Like if you’re a bull
$EMXF I like the stock!
$EMXF free to hold
$EMXF we need to get moving
$EMXF Let it go...
$EMXF Buy the dip
$EMXF There is nothing wrong with a decent pullback