iShares ESG Advanced MSCI... (EMXF)
NASDAQ: EMXF
· Real-Time Price · USD
45.12
0.82 (1.85%)
At close: Sep 11, 2025, 12:17 PM
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 44.72 | 44.79 | 44.58 | 44.65 | 44.65 | 0.79% | 4,933 |
| Sep 9, 2025 | 44.37 | 44.37 | 44.30 | 44.30 | 44.30 | 0.48% | 3,697 |
| Sep 8, 2025 | 44.02 | 44.09 | 43.98 | 44.09 | 44.09 | 0.50% | 9,341 |
| Sep 5, 2025 | 44.03 | 44.03 | 43.80 | 43.87 | 43.87 | 1.11% | 2,723 |
| Sep 4, 2025 | 43.27 | 43.39 | 43.20 | 43.39 | 43.39 | -0.05% | 2,300 |
| Sep 3, 2025 | 43.45 | 43.46 | 43.34 | 43.41 | 43.41 | 0.35% | 4,100 |
| Sep 2, 2025 | 42.98 | 43.26 | 42.96 | 43.26 | 43.26 | -0.39% | 11,439 |
| Aug 29, 2025 | 43.69 | 43.69 | 43.37 | 43.43 | 43.43 | -0.84% | 2,200 |
| Aug 28, 2025 | 43.75 | 43.86 | 43.75 | 43.80 | 43.80 | 0.55% | 3,178 |
| Aug 27, 2025 | 43.47 | 43.56 | 43.38 | 43.56 | 43.56 | -0.86% | 1,226 |
| Aug 26, 2025 | 44.16 | 44.16 | 43.85 | 43.94 | 43.94 | -0.36% | 6,300 |
| Aug 25, 2025 | 43.76 | 44.32 | 43.76 | 44.10 | 44.10 | -0.61% | 7,118 |
| Aug 22, 2025 | 44.39 | 44.43 | 44.29 | 44.37 | 44.37 | 1.56% | 7,638 |
| Aug 21, 2025 | 43.63 | 43.79 | 43.63 | 43.69 | 43.69 | -0.30% | 2,600 |
| Aug 20, 2025 | 43.70 | 43.82 | 43.63 | 43.82 | 43.82 | -0.02% | 1,938 |
| Aug 19, 2025 | 43.95 | 44.05 | 43.81 | 43.83 | 43.83 | -0.88% | 2,211 |
| Aug 18, 2025 | 44.26 | 44.28 | 44.16 | 44.22 | 44.22 | 0.43% | 5,800 |
| Aug 15, 2025 | 44.01 | 44.11 | 43.95 | 44.03 | 44.03 | 0.20% | 3,027 |
| Aug 14, 2025 | 43.86 | 44.00 | 43.86 | 43.94 | 43.94 | -0.84% | 18,341 |
| Aug 13, 2025 | 44.33 | 44.33 | 44.20 | 44.31 | 44.31 | 0.82% | 2,910 |