iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
40.86
+0.15 (0.37%)
At close: May 13, 2025, 4:00 PM
40.86
0.00 (0.00%)
After-hours: May 13, 2025, 4:15 PM EDT
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 40.57 | 40.75 | 40.56 | 40.71 | 40.71 | 1.85% | 4,632 |
| May 9, 2025 | 39.94 | 39.99 | 39.88 | 39.97 | 39.97 | 1.13% | 13,591 |
| May 8, 2025 | 39.52 | 39.63 | 39.52 | 39.52 | 39.52 | -0.20% | 2,278 |
| May 7, 2025 | 39.74 | 39.74 | 39.44 | 39.60 | 39.60 | -0.75% | 3,372 |
| May 6, 2025 | 39.77 | 40.06 | 39.77 | 39.90 | 39.90 | -0.83% | 4,593 |
| May 5, 2025 | 40.03 | 40.24 | 40.03 | 40.24 | 40.24 | 1.48% | 3,899 |
| May 2, 2025 | 39.61 | 39.73 | 39.61 | 39.65 | 39.65 | 2.53% | 900 |
| May 1, 2025 | 38.73 | 38.82 | 38.66 | 38.67 | 38.67 | 0.10% | 8,572 |
| Apr 30, 2025 | 38.44 | 38.72 | 38.39 | 38.63 | 38.63 | 0.05% | 4,676 |
| Apr 29, 2025 | 38.63 | 39.11 | 38.52 | 38.61 | 38.61 | 0.58% | 9,203 |
| Apr 28, 2025 | 38.43 | 38.46 | 38.29 | 38.39 | 38.39 | 0.28% | 7,094 |
| Apr 25, 2025 | 38.11 | 38.28 | 38.11 | 38.28 | 38.28 | -0.31% | 7,308 |
| Apr 24, 2025 | 38.21 | 38.46 | 38.21 | 38.40 | 38.40 | 1.13% | 2,521 |
| Apr 23, 2025 | 38.25 | 38.25 | 37.97 | 37.97 | 37.97 | 0.80% | 968 |
| Apr 22, 2025 | 37.52 | 37.78 | 37.52 | 37.67 | 37.67 | 1.56% | 7,816 |
| Apr 21, 2025 | 37.10 | 37.10 | 36.91 | 37.09 | 37.09 | -0.04% | 3,328 |
| Apr 17, 2025 | 37.24 | 37.24 | 37.10 | 37.10 | 37.10 | 0.55% | 2,940 |
| Apr 16, 2025 | 37.09 | 37.21 | 36.78 | 36.90 | 36.90 | -1.10% | 7,759 |
| Apr 15, 2025 | 37.45 | 37.45 | 37.26 | 37.31 | 37.31 | 0.24% | 5,765 |
| Apr 14, 2025 | 37.29 | 37.35 | 37.20 | 37.22 | 37.22 | 1.17% | 3,546 |
| Apr 11, 2025 | 36.22 | 36.84 | 36.22 | 36.79 | 36.79 | 2.76% | 1,917 |
| Apr 10, 2025 | 36.01 | 36.13 | 35.61 | 35.80 | 35.80 | -1.29% | 5,968 |
| Apr 9, 2025 | 34.11 | 36.45 | 34.11 | 36.27 | 36.27 | 6.13% | 12,057 |
| Apr 8, 2025 | 35.32 | 35.37 | 34.03 | 34.17 | 34.17 | -1.20% | 21,076 |
| Apr 7, 2025 | 34.17 | 35.29 | 34.17 | 34.59 | 34.59 | -3.41% | 34,667 |
| Apr 4, 2025 | 35.80 | 36.28 | 35.49 | 35.81 | 35.81 | -5.36% | 22,465 |
| Apr 3, 2025 | 37.85 | 37.94 | 37.79 | 37.84 | 37.84 | -1.54% | 6,545 |
| Apr 2, 2025 | 38.41 | 38.52 | 38.37 | 38.43 | 38.43 | - | 3,062 |
| Apr 1, 2025 | 38.20 | 38.43 | 38.20 | 38.43 | 38.43 | 0.50% | 4,226 |
| Mar 31, 2025 | 37.91 | 38.24 | 37.91 | 38.24 | 38.24 | 0.08% | 15,272 |
| Mar 28, 2025 | 38.32 | 38.49 | 38.21 | 38.21 | 38.21 | -2.13% | 4,142 |
| Mar 27, 2025 | 38.92 | 39.07 | 38.92 | 39.04 | 39.04 | 0.79% | 4,751 |
| Mar 26, 2025 | 38.94 | 38.94 | 38.69 | 38.74 | 38.74 | -0.60% | 18,047 |
| Mar 25, 2025 | 39.02 | 39.07 | 38.93 | 38.97 | 38.97 | -0.09% | 1,503 |
| Mar 24, 2025 | 39.00 | 39.08 | 38.95 | 39.00 | 39.00 | 0.57% | 5,420 |
| Mar 21, 2025 | 38.70 | 38.84 | 38.65 | 38.78 | 38.78 | -0.54% | 19,024 |
| Mar 20, 2025 | 38.93 | 39.05 | 38.93 | 39.00 | 39.00 | -1.02% | 10,520 |
| Mar 19, 2025 | 39.26 | 39.41 | 39.25 | 39.40 | 39.40 | 0.44% | 4,541 |
| Mar 18, 2025 | 39.41 | 39.41 | 39.08 | 39.22 | 39.22 | -0.59% | 3,684 |
| Mar 17, 2025 | 39.42 | 39.56 | 39.42 | 39.46 | 39.46 | 1.20% | 1,512 |
| Mar 14, 2025 | 38.83 | 38.99 | 38.83 | 38.99 | 38.99 | 1.95% | 10,850 |
| Mar 13, 2025 | 38.29 | 38.38 | 38.25 | 38.25 | 38.25 | -0.40% | 6,679 |
| Mar 12, 2025 | 38.12 | 38.43 | 38.12 | 38.40 | 38.40 | 0.46% | 59,899 |
| Mar 11, 2025 | 38.13 | 38.23 | 38.13 | 38.23 | 38.23 | 0.70% | 2,634 |
| Mar 10, 2025 | 38.19 | 38.19 | 37.85 | 37.96 | 37.96 | -2.29% | 4,493 |
| Mar 7, 2025 | 38.63 | 38.87 | 38.63 | 38.85 | 38.85 | 0.41% | 1,194 |
| Mar 6, 2025 | 38.85 | 38.85 | 38.67 | 38.69 | 38.69 | -0.65% | 2,757 |
| Mar 5, 2025 | 38.50 | 38.95 | 38.49 | 38.95 | 38.95 | 2.70% | 9,431 |
| Mar 4, 2025 | 37.70 | 38.17 | 37.64 | 37.92 | 37.92 | 0.56% | 1,978 |
| Mar 3, 2025 | 38.19 | 38.19 | 37.71 | 37.71 | 37.71 | -0.55% | 1,975 |