iShares ESG Advanced MSCI EM ETF (EMXF) Historical Stock Data
40.86 ↑0.15 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMXF is up 0.16% a day on average. There have been 15 days where iShares ESG Advanced MSCI EM ETF closed green and 15 days where EMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 40.86 | 40.86 | ↑$0.00 (0.00%) | 40.82 | 40.87 | 1.93K |
| 2025-05-12 | 40.57 | 40.71 | ↑$0.14 (0.35%) | 40.57 | 40.71 | 4.63K |
| 2025-05-09 | 39.94 | 39.97 | ↑$0.02 (0.06%) | 39.88 | 39.99 | 13.53K |
| 2025-05-08 | 39.52 | 39.52 | ↑$0.00 (0.01%) | 39.52 | 39.63 | 3.20K |
| 2025-05-07 | 39.74 | 39.60 | ↓$0.14 (-0.35%) | 39.44 | 39.74 | 3.50K |
| 2025-05-06 | 39.77 | 39.90 | ↑$0.13 (0.33%) | 39.77 | 40.06 | 4.59K |
| 2025-05-05 | 40.24 | 40.24 | ↓$0.01 (-0.01%) | 40.22 | 40.24 | 3.72K |
| 2025-05-02 | 39.61 | 39.65 | ↑$0.05 (0.11%) | 39.61 | 39.71 | 897 |
| 2025-05-01 | 38.68 | 38.67 | ↓$0.01 (-0.03%) | 38.67 | 38.79 | 6.60K |
| 2025-04-30 | 38.44 | 38.63 | ↑$0.19 (0.49%) | 38.39 | 38.72 | 4.77K |
| 2025-04-29 | 38.63 | 38.61 | ↓$0.02 (-0.05%) | 38.56 | 38.81 | 9.15K |
| 2025-04-28 | 38.43 | 38.39 | ↓$0.04 (-0.10%) | 38.33 | 38.46 | 6.69K |
| 2025-04-25 | 38.11 | 38.28 | ↑$0.17 (0.45%) | 38.11 | 38.28 | 7.30K |
| 2025-04-24 | 38.24 | 38.40 | ↑$0.16 (0.42%) | 38.24 | 38.41 | 1.30K |
| 2025-04-23 | 38.25 | 37.97 | ↓$0.28 (-0.73%) | 37.97 | 38.25 | 1.07K |
| 2025-04-22 | 37.60 | 37.67 | ↑$0.07 (0.18%) | 37.60 | 37.78 | 7.03K |
| 2025-04-21 | 37.10 | 37.09 | ↓$0.01 (-0.03%) | 36.91 | 37.10 | 3.33K |
| 2025-04-17 | 37.18 | 37.10 | ↓$0.08 (-0.21%) | 37.10 | 37.18 | 2.54K |
| 2025-04-16 | 37.10 | 36.90 | ↓$0.20 (-0.54%) | 36.78 | 37.17 | 7.86K |
| 2025-04-15 | 37.45 | 37.31 | ↓$0.14 (-0.37%) | 37.26 | 37.45 | 5.76K |
| 2025-04-14 | 37.29 | 37.22 | ↓$0.06 (-0.17%) | 37.19 | 37.35 | 4.62K |
| 2025-04-11 | 36.22 | 36.79 | ↑$0.57 (1.57%) | 36.22 | 36.79 | 1.91K |
| 2025-04-10 | 36.01 | 35.80 | ↓$0.21 (-0.58%) | 35.64 | 36.13 | 5.97K |
| 2025-04-09 | 34.11 | 36.27 | ↑$2.16 (6.33%) | 34.11 | 36.45 | 12.05K |
| 2025-04-08 | 35.32 | 34.17 | ↓$1.15 (-3.25%) | 34.09 | 35.37 | 21.27K |
| 2025-04-07 | 34.17 | 34.59 | ↑$0.42 (1.23%) | 34.17 | 35.29 | 34.58K |
| 2025-04-04 | 36.17 | 35.81 | ↓$0.36 (-1.00%) | 35.62 | 36.28 | 22.47K |
| 2025-04-03 | 37.85 | 37.84 | ↓$0.01 (-0.03%) | 37.79 | 37.93 | 6.54K |
| 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 |
Create an account or log in to view more rows.
$EMXF more shorts the better idc
$EMXF we need more volume
$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...