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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	46.09	46.22	46.22	46.32	46.07	2,300
October 16, 2025	46.2	46.12	46.12	46.39	46.08	9,200
October 15, 2025	45.84	45.79	45.79	45.87	45.73	3,700
October 14, 2025	44.9	45.16	45.16	45.39	44.9	2,839
October 13, 2025	45.23	45.38	45.38	45.49	45.23	8,200
October 10, 2025	45.61	44.22	44.22	45.77	44.11	5,400
October 09, 2025	45.61	45.59	45.59	45.61	45.46	2,305
October 08, 2025	45.79	45.95	45.95	45.95	45.79	2,500
October 07, 2025	45.82	45.6	45.6	45.82	45.6	2,300
October 06, 2025	45.91	45.85	45.85	45.96	45.85	5,018
October 03, 2025	45.81	45.74	45.74	45.81	45.74	1,319
October 02, 2025	45.65	45.61	45.61	45.65	45.48	3,700
October 01, 2025	45.49	45.57	45.57	45.59	45.45	6,310
September 30, 2025	45.18	45.27	45.27	45.28	45.16	3,700
September 29, 2025	45.16	45.09	45.09	45.2	45	5,209
September 26, 2025	44.63	44.74	44.74	44.74	44.58	5,042
September 25, 2025	44.73	44.77	44.77	44.77	44.68	3,900
September 24, 2025	45.24	45.09	45.09	45.27	45.08	15,100
September 23, 2025	45.37	45.38	45.38	45.55	45.37	7,294
September 22, 2025	45.35	45.42	45.42	45.42	45.27	900
September 19, 2025	45.4	45.38	45.38	45.49	45.35	2,003
September 18, 2025	45.49	45.55	45.55	45.6	45.49	2,306
September 17, 2025	45.58	45.6	45.6	45.71	45.57	3,186
September 16, 2025	45.39	45.48	45.48	45.55	45.31	4,947
September 15, 2025	45.19	45.25	45.25	45.35	45.16	7,349
September 12, 2025	45.09	45.06	45.06	45.1	45.05	3,000
September 11, 2025	44.94	45.08	45.08	45.12	44.89	1,325
September 10, 2025	44.72	44.65	44.65	44.79	44.58	4,933
September 09, 2025	44.37	44.3	44.3	44.37	44.3	3,697
September 08, 2025	44.02	44.09	44.09	44.09	43.98	9,341
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

iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ