iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ

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 $1,765.31 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,473.47, while $1000 invested 1 year ago would be worth $1,315.48. This corresponds to total returns of 76.53%, 47.35%, 31.55%, respectively, with annualized returns of 10.15%, 8.06%, 31.55%.

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
August 21, 2026	56.93	56.68	56.68	57.09	56.68	8,360
August 20, 2026	56.21	56.22	56.22	56.28	56.12	5,313
August 19, 2026	56.66	56.39	56.39	56.66	56.26	8,200
August 18, 2026	56.39	55.81	55.81	56.39	55.81	9,843
August 17, 2026	57.3	57.08	57.08	57.6	57.07	5,137
August 14, 2026	57.04	56.84	56.84	57.14	56.68	3,922
August 13, 2026	56.75	56.91	56.91	57.12	56.75	4,964
August 12, 2026	56.53	56.59	56.59	56.69	56.53	2,542
August 11, 2026	56.31	56.24	56.24	56.31	56.12	2,233
August 10, 2026	56.5	56.38	56.38	56.52	56.29	2,577
August 07, 2026	56.42	56.62	56.62	56.67	56.42	2,154
August 06, 2026	56.07	56.16	56.16	56.47	56.07	6,352
August 05, 2026	56.98	56.67	56.67	56.98	56.67	5,959
August 04, 2026	56.81	56.93	56.93	57.03	56.75	4,549
August 03, 2026	55.21	55.75	55.75	55.84	54.98	18,339
July 31, 2026	55.86	55.12	55.12	55.86	54.9	13,131
July 30, 2026	54.4	55.1	55.1	55.19	54.32	11,470
July 29, 2026	53.64	53.17	53.17	53.93	53.17	7,556
July 28, 2026	53.86	54.18	54.18	54.42	53.62	18,827
July 27, 2026	55.58	55.09	55.09	55.6	54.71	12,300
July 23, 2026	54.73	55.2	55.2	55.37	54.73	10,524
July 22, 2026	55.41	55.54	55.54	55.82	55.41	24,419
July 21, 2026	55.69	56.05	56.05	56.7	55.69	8,272
July 20, 2026	55.18	54.82	54.82	55.38	54.82	9,479
July 17, 2026	54.1	54.76	54.76	55.15	54.01	14,936
July 16, 2026	55.49	55.45	55.45	55.75	55.38	12,126
July 15, 2026	56.56	56.27	56.27	56.98	55.86	8,685
July 14, 2026	56.16	56.14	56.14	56.2	56.03	8,176
July 13, 2026	56.03	55.5	55.5	56.13	55.47	2,769
July 10, 2026	57.41	57.35	57.35	57.42	57.35	1,303
July 09, 2026	56.93	57.18	57.18	57.31	56.93	5,812
July 08, 2026	55.76	56.68	56.68	56.68	55.76	4,665
July 07, 2026	56.64	56.27	56.27	56.88	56.16	4,992
July 06, 2026	57.37	57.59	57.59	57.72	57.37	8,240
July 02, 2026	57.22	56.4	56.4	57.47	55.88	12,493
July 01, 2026	57.1	57.04	57.04	57.56	56.84	6,312
June 30, 2026	57.42	57.94	57.94	58.01	57.42	2,894
June 29, 2026	56.64	57.2	57.2	57.25	56.59	9,144
June 26, 2026	56.28	56.71	56.71	56.88	56.28	4,451
June 25, 2026	58.2	57.39	57.39	58.2	57.09	20,310
June 24, 2026	57.38	57.17	57.17	57.47	56.81	12,592
June 23, 2026	58.73	57.35	57.35	58.73	57.34	6,930
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