iShares ESG Advanced MSCI EM ETF - EMXF - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	51.3	52.28	52.28	52.28	51.3	1,800
February 19, 2026	51.05	51.18	51.18	51.21	50.98	3,100
February 18, 2026	51.47	51.51	51.51	51.72	51.28	12,600
February 17, 2026	51.12	51.19	51.19	51.71	50.77	11,715
February 13, 2026	50.85	51.3	51.3	51.32	50.85	2,604
February 12, 2026	51.86	51.17	51.17	51.86	51.17	6,000
February 11, 2026	51.64	51.73	51.73	51.78	51.64	2,725
February 10, 2026	51.35	51.14	51.14	51.35	51.08	6,247
February 09, 2026	51.15	51.16	51.16	51.19	51.08	6,921
February 06, 2026	50.05	50.73	50.73	50.73	50.05	4,600
February 05, 2026	49.92	49.55	49.55	49.92	49.47	1,800
February 04, 2026	50.8	49.64	49.64	50.8	49.51	10,841
February 03, 2026	50.45	50.22	50.22	50.47	49.84	5,035
February 02, 2026	49.37	50.04	50.04	50.13	49.37	7,700
January 30, 2026	50.26	49.78	49.78	50.26	49.7	9,517
January 29, 2026	50.84	50.55	50.55	50.85	50.07	6,300
January 28, 2026	50.45	50.68	50.68	50.71	50.45	2,610
January 27, 2026	50.16	50.49	50.49	50.55	50.16	8,719
January 26, 2026	49.29	49.46	49.46	49.57	49.29	4,400
January 23, 2026	49.17	49.35	49.35	49.45	49.12	12,349
January 22, 2026	48.9	49.07	49.07	49.22	48.9	8,348
January 21, 2026	48.52	48.64	48.64	48.7	48.41	2,200
January 20, 2026	48.22	48.03	48.03	48.43	47.97	4,337
January 16, 2026	48.51	48.41	48.41	49.12	48.28	4,800
January 15, 2026	48.51	48.5	48.5	48.72	48.5	5,006
January 14, 2026	48.29	48.31	48.31	48.33	48.13	4,404
January 13, 2026	48.48	48.3	48.3	48.48	48.24	2,500
January 12, 2026	48.27	48.6	48.6	48.68	48.27	8,100
January 09, 2026	47.98	48.1	48.1	48.13	47.98	3,600
January 08, 2026	47.92	47.97	47.97	47.97	47.83	3,400
January 07, 2026	48.17	48	48	48.17	47.94	5,029
January 06, 2026	48.31	48.33	48.33	48.36	48.17	5,723
January 05, 2026	47.59	47.77	47.77	47.83	47.5	5,400
January 02, 2026	47.27	47.35	47.35	47.37	47.22	8,346
December 31, 2025	46.46	46.53	46.53	46.53	46.44	1,036
December 30, 2025	46.71	46.72	46.72	46.8	46.65	4,000
December 29, 2025	46.55	46.56	46.56	46.6	46.41	4,200
December 26, 2025	46.38	46.57	46.57	46.57	46.11	7,525
December 24, 2025	46.42	46.45	46.45	46.48	46.4	2,815
December 23, 2025	46.31	46.33	46.33	46.35	46.23	6,940
December 22, 2025	46.04	46.07	46.07	46.11	46.02	12,300
December 19, 2025	45.92	45.92	45.92	46.16	45.75	16,701
December 18, 2025	45.75	45.52	45.52	45.75	45.43	15,200
December 17, 2025	45.56	44.9	44.9	45.56	44.86	4,200
December 16, 2025	45.56	45.25	45.25	45.56	44.95	12,600
December 15, 2025	47.04	46.78	45.71	47.05	46.78	7,904
December 12, 2025	47.12	46.66	46.66	47.12	46.57	5,128
December 11, 2025	47	47.22	47.22	47.33	47	6,102
December 10, 2025	46.9	47.17	47.17	47.3	46.83	5,000
December 09, 2025	46.66	46.77	46.77	46.84	46.66	3,003
December 08, 2025	46.98	46.73	46.73	46.98	46.64	3,700
December 05, 2025	46.84	46.82	46.82	46.97	46.82	1,830
December 04, 2025	47.08	46.68	46.68	47.08	46.65	4,254
December 03, 2025	46.75	46.57	46.57	46.75	46.44	5,445
December 02, 2025	46.66	46.56	46.56	46.67	46.48	11,822
December 01, 2025	46.52	46.46	46.46	46.56	46.39	7,400
November 28, 2025	46.46	46.47	46.47	46.54	46.45	800
November 26, 2025	46.35	46.4	46.4	46.49	46.12	6,014
November 25, 2025	45.62	46.03	46.03	46.07	45.62	4,104
November 24, 2025	45.64	45.86	45.86	45.88	45.64	2,600

iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ