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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	45.18	45.49	45.49	45.72	45.18	3,600
November 20, 2025	46.46	45.45	45.45	46.46	45.45	2,936
November 19, 2025	46.04	46.07	46.07	46.12	45.92	7,300
November 18, 2025	46.17	46.2	46.2	46.37	46.17	2,500
November 17, 2025	46.6	46.4	46.4	46.85	46.34	5,300
November 14, 2025	46.97	46.99	46.99	47.08	46.94	1,300
November 13, 2025	47.26	46.91	46.91	47.26	46.9	3,200
November 12, 2025	47.72	47.42	47.42	47.87	47.32	57,700
November 11, 2025	47.73	47.74	47.74	47.79	47.67	1,700
November 10, 2025	47.54	47.68	47.68	47.68	47.54	1,800
November 07, 2025	46.56	46.93	46.93	46.93	46.52	1,618
November 06, 2025	47.46	47.06	47.06	47.46	47.01	9,847
November 05, 2025	47.35	47.35	47.35	47.38	47.29	3,900
November 04, 2025	47	46.84	46.84	47	46.84	2,000
November 03, 2025	47.45	47.51	47.51	47.54	47.35	7,910
October 31, 2025	47.05	46.98	46.98	47.05	46.89	3,100
October 30, 2025	47.27	47.15	47.15	47.27	47.1	7,927
October 29, 2025	47.95	47.7	47.7	47.95	47.6	10,949
October 28, 2025	47.45	47.47	47.47	47.47	47.45	2,305
October 27, 2025	46.91	47.35	47.35	47.39	46.91	2,215
October 24, 2025	47.08	47.02	47.02	47.08	46.99	3,336
October 23, 2025	46.21	46.68	46.68	46.78	46.21	2,900
October 22, 2025	46.52	46.31	46.31	46.52	46.15	4,282
October 21, 2025	46.36	46.39	46.39	46.44	46.36	802
October 20, 2025	46.75	46.72	46.72	46.75	46.67	1,900
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

iShares ESG Advanced MSCI EM ETF (EMXF) NASDAQ