iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ

44.09

+0.2234(+0.51%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44	43.87	43.87	44.02	43.72	2,719
September 04, 2025	43.27	43.39	43.39	43.39	43.2	2,300
September 03, 2025	43.45	43.41	43.41	43.46	43.34	4,065
September 02, 2025	42.98	43.26	43.26	43.26	42.96	11,439
August 29, 2025	43.69	43.43	43.43	43.69	43.37	2,200
August 28, 2025	43.75	43.8	43.8	43.86	43.75	3,178
August 27, 2025	43.47	43.56	43.56	43.56	43.38	1,226
August 26, 2025	44.16	43.94	43.94	44.16	43.85	6,300
August 25, 2025	43.76	44.1	44.1	44.32	43.76	7,118
August 22, 2025	44.39	44.37	44.37	44.43	44.29	7,638
August 21, 2025	43.63	43.69	43.69	43.79	43.63	2,600
August 20, 2025	43.7	43.82	43.82	43.82	43.63	1,938
August 19, 2025	43.95	43.83	43.83	44.05	43.81	2,211
August 18, 2025	44.26	44.22	44.22	44.28	44.16	5,789
August 15, 2025	44.01	44.03	44.03	44.11	43.95	3,027
August 14, 2025	43.86	43.94	43.94	44	43.86	18,341
August 13, 2025	44.33	44.31	44.31	44.33	44.2	2,910
August 12, 2025	43.55	43.95	43.95	44	43.55	9,620
August 11, 2025	43.55	43.44	43.44	43.55	43.44	8,634
August 08, 2025	43.59	43.55	43.55	43.59	43.55	1,104
August 07, 2025	43.46	43.56	43.56	43.56	43.44	8,052
August 06, 2025	43.2	43.28	43.28	43.29	43.07	5,726
August 05, 2025	43.15	43.1	43.1	43.16	43.1	872
August 04, 2025	42.88	42.89	42.89	42.94	42.84	4,800
August 01, 2025	42.49	42.5	42.5	42.5	42.44	1,300
July 31, 2025	42.79	42.73	42.73	42.9	42.73	2,500
July 30, 2025	43.09	42.91	42.91	43.09	42.84	18,102
July 29, 2025	43.21	43.22	43.22	43.24	43.21	5,800
July 28, 2025	43.13	43.17	43.17	43.22	43.12	4,940
July 25, 2025	43.53	43.63	43.63	43.63	43.5	1,939
July 24, 2025	43.94	43.77	43.77	43.94	43.75	5,110
July 23, 2025	43.81	43.92	43.92	43.94	43.81	1,895
July 22, 2025	43.25	43.5	43.5	43.5	43.25	6,300
July 21, 2025	43.61	43.66	43.66	43.84	43.61	43,334
July 18, 2025	43.77	43.49	43.49	43.77	43.49	6,000
July 17, 2025	43.47	43.53	43.53	43.53	43.47	41,101
July 16, 2025	43.19	43.41	43.41	43.44	43.15	2,900
July 15, 2025	43.23	43.25	43.25	43.3	43.21	1,527
July 14, 2025	43.07	43.13	43.13	43.16	43.04	10,000
July 11, 2025	43.02	43.01	43.01	43.08	43.01	1,649
July 10, 2025	43.1	43.21	43.21	43.26	43.08	2,540
July 09, 2025	42.94	42.93	42.93	43.06	42.93	3,215
July 08, 2025	43.05	43.07	43.07	43.07	42.95	1,305
July 07, 2025	42.62	42.6	42.6	42.92	42.55	10,318
July 03, 2025	43.23	43.23	43.23	43.23	43.23	500
July 02, 2025	42.69	42.9	42.9	42.94	42.69	1,700
July 01, 2025	42.85	42.77	42.77	42.89	42.77	3,934
June 30, 2025	42.81	42.88	42.88	42.88	42.77	1,700
June 27, 2025	42.65	42.62	42.62	42.73	42.59	8,300
June 26, 2025	42.79	42.84	42.84	42.93	42.79	3,200
June 25, 2025	42.48	42.6	42.6	42.6	42.48	3,500
June 24, 2025	41.88	42.48	42.48	42.54	41.88	5,530
June 23, 2025	41	41.36	41.36	41.37	40.93	17,800
June 20, 2025	41.38	40.91	40.91	41.38	40.91	5,800
June 18, 2025	41.32	41.28	41.28	41.38	41.25	3,611
June 17, 2025	41.64	41.26	41.26	41.64	41.26	1,810
June 16, 2025	41.98	41.96	41.96	42.15	41.96	3,413
June 13, 2025	41.84	41.87	41.34	42.04	41.84	2,600
June 12, 2025	42.54	42.59	42.05	42.65	42.5	15,248
June 11, 2025	42.54	42.42	41.88	42.58	42.42	6,934