iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ

58.82

+0.5303(+0.91%)

Updated at June 02 04:00PM

Currency In USD

EMXF Historical Return

If you invested $1000 in iShares ESG Advanced MSCI EM ETF (EMXF) since IPO date, it would be worth $1,831.84 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,448.78, while $1000 invested 1 year ago would be worth $1,491.77. This corresponds to total returns of 83.18%, 44.88%, 49.18%, respectively, with annualized returns of 11.3%, 7.69%, 49.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EMXF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	48.62	48.5	48.49	48.72	48.45	4,099
March 24, 2026	47.48	47.65	47.65	47.81	47.41	28,340
March 23, 2026	47.54	48.27	48.27	48.43	47.54	8,341
March 20, 2026	47.72	46.96	46.96	47.72	46.87	2,432
March 19, 2026	47.62	48.53	48.53	48.53	47.6	9,200
March 18, 2026	49.03	48.32	48.27	49.03	48.32	4,164
March 17, 2026	49.57	49.25	49.25	49.57	49.25	8,616
March 16, 2026	48.69	49.02	49.02	49.14	48.69	8,500
March 13, 2026	48.24	47.76	47.76	48.6	47.76	7,072
March 12, 2026	48.94	47.87	47.87	48.94	47.87	3,540
March 11, 2026	49.44	49.24	49.24	49.44	49.04	6,820
March 10, 2026	49.14	49.41	49.39	49.96	49.14	4,673
March 09, 2026	47.77	49	49	49.28	47.52	14,912