iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in iShares ESG Advanced MSCI EM ETF (EMXF) since IPO date, it would be worth $1,801.15 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,423.46, while $1000 invested 1 year ago would be worth $1,431.21. This corresponds to total returns of 80.12%, 42.35%, 43.12%, respectively, with annualized returns of 10.86%, 7.31%, 43.12%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 59.67 | 59.82 | 59.82 | 60.04 | 59.65 | 7,381 |
| June 18, 2026 | 58.97 | 59.38 | 59.38 | 59.49 | 58.97 | 11,182 |
| June 17, 2026 | 58.75 | 57.81 | 57.81 | 58.96 | 57.72 | 5,568 |
| June 16, 2026 | 58.42 | 58.07 | 58.07 | 58.42 | 57.96 | 2,194 |
| June 15, 2026 | 58.88 | 58.79 | 58.79 | 58.98 | 58.63 | 8,351 |
| June 12, 2026 | 57.52 | 57.63 | 57.63 | 57.87 | 57.3 | 6,093 |
| June 11, 2026 | 55.59 | 57.5 | 57.5 | 57.6 | 55.59 | 3,735 |
| June 10, 2026 | 55.81 | 55.41 | 55.41 | 56.28 | 55.41 | 5,863 |
| June 09, 2026 | 57.08 | 56.07 | 56.07 | 57.08 | 55.01 | 7,320 |
| June 08, 2026 | 55.68 | 55.5 | 55.5 | 55.97 | 55.4 | 7,182 |
| June 05, 2026 | 55.5 | 54.75 | 54.75 | 55.5 | 54.57 | 2,134 |
| June 04, 2026 | 57.45 | 57.74 | 57.74 | 57.92 | 57.45 | 1,429 |
| June 03, 2026 | 58.42 | 58.05 | 58.05 | 58.42 | 57.94 | 2,211 |
| June 02, 2026 | 58.59 | 58.82 | 58.82 | 58.93 | 58.55 | 10,263 |
| June 01, 2026 | 57.78 | 58.29 | 58.29 | 58.4 | 57.78 | 4,350 |
| May 29, 2026 | 58.1 | 57.82 | 57.82 | 58.12 | 57.7 | 3,798 |
| May 28, 2026 | 57.04 | 58.02 | 58.02 | 58.2 | 57.04 | 4,934 |
| May 27, 2026 | 58.03 | 57.58 | 57.58 | 58.03 | 57.47 | 1,831 |
| May 26, 2026 | 57 | 57.34 | 57.34 | 57.72 | 56.99 | 6,620 |
| May 22, 2026 | 55.25 | 55.02 | 55.02 | 55.28 | 54.98 | 2,719 |
| May 21, 2026 | 54.55 | 55.07 | 55.07 | 55.15 | 54.31 | 18,359 |
| May 20, 2026 | 53.79 | 54.54 | 54.54 | 54.54 | 53.71 | 5,199 |
| May 19, 2026 | 53.34 | 53.49 | 53.49 | 53.86 | 53.07 | 13,426 |
| May 18, 2026 | 54.81 | 54.16 | 54.16 | 54.81 | 54.01 | 6,920 |
| May 15, 2026 | 54.59 | 54.36 | 54.36 | 54.68 | 54.17 | 9,713 |
| May 14, 2026 | 55.99 | 56.01 | 56.01 | 56.12 | 55.79 | 2,489 |
| May 13, 2026 | 55.79 | 56.2 | 56.2 | 56.25 | 55.79 | 2,279 |
| May 12, 2026 | 55.33 | 55.07 | 55.07 | 55.53 | 54.46 | 16,017 |
| May 11, 2026 | 56.89 | 56.71 | 56.71 | 56.92 | 56.62 | 6,273 |
| May 08, 2026 | 56.31 | 56.56 | 56.56 | 56.58 | 56.26 | 6,052 |
| May 07, 2026 | 56.01 | 55.44 | 55.44 | 56.03 | 55.38 | 5,300 |
| May 06, 2026 | 55.71 | 56 | 56 | 56.04 | 55.27 | 10,603 |
| May 05, 2026 | 53.94 | 54.55 | 54.55 | 54.75 | 53.94 | 11,704 |
| May 04, 2026 | 53.88 | 53.41 | 53.41 | 53.88 | 53.33 | 2,036 |
| May 01, 2026 | 53.29 | 53.47 | 53.47 | 53.79 | 53.29 | 7,466 |
| April 30, 2026 | 52.75 | 53.49 | 53.49 | 53.59 | 52.75 | 7,746 |
| April 29, 2026 | 52.48 | 52.3 | 52.3 | 52.48 | 52.12 | 3,178 |
| April 28, 2026 | 52.64 | 52.59 | 52.59 | 52.68 | 52.36 | 5,297 |
| April 27, 2026 | 52.91 | 52.86 | 52.86 | 52.91 | 52.74 | 3,492 |
| April 24, 2026 | 52.74 | 53.08 | 53.08 | 53.19 | 52.73 | 16,997 |
| April 23, 2026 | 52.39 | 52.07 | 52.07 | 52.59 | 51.79 | 4,155 |
| April 22, 2026 | 52.77 | 53.2 | 53.2 | 53.2 | 52.77 | 13,745 |
| April 21, 2026 | 53.2 | 52.4 | 52.4 | 53.2 | 52.4 | 4,058 |
| April 20, 2026 | 53.01 | 53.04 | 53.04 | 53.06 | 52.96 | 2,549 |
| April 17, 2026 | 53.35 | 53.29 | 53.29 | 53.76 | 53.19 | 6,662 |
| April 16, 2026 | 52.14 | 52.34 | 52.34 | 52.36 | 52.14 | 32,427 |
| April 15, 2026 | 52.07 | 52.09 | 52.09 | 52.14 | 51.9 | 7,041 |
| April 14, 2026 | 51.61 | 52.06 | 52.06 | 52.06 | 51.61 | 4,477 |
| April 13, 2026 | 50.37 | 51.12 | 51.12 | 51.17 | 50.37 | 3,940 |
| April 10, 2026 | 50.83 | 50.7 | 50.7 | 50.83 | 50.3 | 9,005 |
| April 09, 2026 | 50 | 50.52 | 50.52 | 50.7 | 49.98 | 15,752 |
| April 08, 2026 | 50.8 | 50.57 | 50.57 | 50.8 | 50.24 | 13,311 |
| April 07, 2026 | 47.86 | 48.1 | 48.1 | 48.1 | 47.4 | 12,400 |
| April 06, 2026 | 47.54 | 48.05 | 48.05 | 48.2 | 47.54 | 13,819 |
| April 02, 2026 | 47.6 | 47.79 | 47.79 | 47.88 | 47.55 | 4,859 |
| April 01, 2026 | 47.84 | 48.3 | 48.24 | 48.48 | 47.84 | 18,719 |
| March 31, 2026 | 46.55 | 47.84 | 47.84 | 47.93 | 46.55 | 6,970 |
| March 30, 2026 | 46.62 | 46.29 | 46.29 | 46.64 | 46.22 | 6,178 |
| March 27, 2026 | 46.82 | 46.79 | 46.79 | 47 | 46.64 | 5,055 |
| March 26, 2026 | 47.53 | 46.99 | 47.04 | 47.62 | 46.99 | 4,692 |