iShares ESG Advanced MSCI... (EMXF)
NASDAQ: EMXF
· Real-Time Price · USD
43.81
-0.41 (-0.92%)
At close: Aug 19, 2025, 3:58 PM
43.76
-0.11%
After-hours: Aug 19, 2025, 04:04 PM EDT
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 43.95 | 44.05 | 43.81 | 43.83 | n/a | -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 |
| Aug 12, 2025 | 43.55 | 44.00 | 43.55 | 43.95 | 43.95 | 1.17% | 9,620 |
| Aug 11, 2025 | 43.55 | 43.55 | 43.44 | 43.44 | 43.44 | -0.25% | 8,634 |
| Aug 8, 2025 | 43.59 | 43.59 | 43.55 | 43.55 | 43.55 | -0.02% | 1,104 |
| Aug 7, 2025 | 43.46 | 43.56 | 43.44 | 43.56 | 43.56 | 0.65% | 8,052 |
| Aug 6, 2025 | 43.20 | 43.29 | 43.07 | 43.28 | 43.28 | 0.42% | 5,726 |
| Aug 5, 2025 | 43.15 | 43.16 | 43.10 | 43.10 | 43.10 | 0.49% | 900 |
| Aug 4, 2025 | 42.88 | 42.94 | 42.84 | 42.89 | 42.89 | 0.92% | 4,800 |
| Aug 1, 2025 | 42.49 | 42.50 | 42.44 | 42.50 | 42.50 | -0.54% | 1,300 |
| Jul 31, 2025 | 42.79 | 42.90 | 42.73 | 42.73 | 42.73 | -0.42% | 2,500 |
| Jul 30, 2025 | 43.09 | 43.09 | 42.84 | 42.91 | 42.91 | -0.72% | 18,102 |
| Jul 29, 2025 | 43.21 | 43.24 | 43.21 | 43.22 | 43.22 | 0.12% | 5,800 |
| Jul 28, 2025 | 43.13 | 43.22 | 43.12 | 43.17 | 43.17 | -1.05% | 4,940 |
| Jul 25, 2025 | 43.53 | 43.63 | 43.50 | 43.63 | 43.63 | -0.32% | 1,939 |
| Jul 24, 2025 | 43.94 | 43.94 | 43.75 | 43.77 | 43.77 | -0.34% | 5,110 |
| Jul 23, 2025 | 43.81 | 43.94 | 43.81 | 43.92 | 43.92 | 0.97% | 1,895 |