iShares ESG Advanced MSCI EM ETF (EMXF) Historical Stock Data
36.63 ↓0.15 (-0.41%)
As of May 7, 2024, 1:15pm EST.
Historical Data
In the past 30 trading days, EMXF is down -0.01% a day on average. There have been 13 days where iShares ESG Advanced MSCI EM ETF closed green and 17 days where EMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 36.78 | 36.78 | ↑$0.00 (0.00%) | 36.78 | 36.78 | 491 |
| 2024-05-03 | 36.62 | 36.85 | ↑$0.23 (0.62%) | 36.62 | 36.85 | 4.40K |
| 2024-05-02 | 36.11 | 36.56 | ↑$0.45 (1.25%) | 36.11 | 36.61 | 2.19K |
| 2024-05-01 | 35.63 | 35.60 | ↓$0.03 (-0.08%) | 35.48 | 35.90 | 8.65K |
| 2024-04-30 | 35.78 | 35.50 | ↓$0.28 (-0.78%) | 35.50 | 35.78 | 8.11K |
| 2024-04-29 | 35.97 | 36.06 | ↑$0.09 (0.26%) | 35.94 | 36.06 | 4.52K |
| 2024-04-26 | 35.56 | 35.54 | ↓$0.02 (-0.06%) | 35.49 | 35.62 | 4.62K |
| 2024-04-25 | 34.96 | 35.23 | ↑$0.27 (0.77%) | 34.96 | 35.24 | 2K |
| 2024-04-24 | 35.06 | 35.06 | ↑$0.00 (0.00%) | 35.06 | 35.06 | 258 |
| 2024-04-23 | 35.02 | 35.09 | ↑$0.07 (0.20%) | 34.97 | 35.13 | 3K |
| 2024-04-22 | 34.48 | 34.77 | ↑$0.29 (0.84%) | 34.48 | 34.81 | 7.13K |
| 2024-04-19 | 34.38 | 34.35 | ↓$0.03 (-0.09%) | 34.18 | 34.53 | 3.48K |
| 2024-04-18 | 34.48 | 34.40 | ↓$0.08 (-0.23%) | 34.35 | 34.48 | 4.59K |
| 2024-04-17 | 34.37 | 34.32 | ↓$0.05 (-0.14%) | 34.23 | 34.38 | 3.93K |
| 2024-04-16 | 34.48 | 34.38 | ↓$0.10 (-0.29%) | 34.35 | 34.48 | 2.64K |
| 2024-04-15 | 35.09 | 34.77 | ↓$0.32 (-0.91%) | 34.77 | 35.14 | 8.29K |
| 2024-04-12 | 35.46 | 35.26 | ↓$0.20 (-0.56%) | 35.18 | 35.46 | 1.84K |
| 2024-04-11 | 36.12 | 36.05 | ↓$0.07 (-0.19%) | 35.75 | 36.12 | 4.51K |
| 2024-04-10 | 35.78 | 35.87 | ↑$0.09 (0.25%) | 35.65 | 35.89 | 7.79K |
| 2024-04-09 | 36.37 | 36.34 | ↓$0.03 (-0.08%) | 36.23 | 36.37 | 4.16K |
| 2024-04-08 | 36.09 | 36.04 | ↓$0.05 (-0.14%) | 35.95 | 36.09 | 6.58K |
| 2024-04-05 | 35.75 | 35.82 | ↑$0.07 (0.20%) | 35.66 | 35.82 | 8.30K |
| 2024-04-04 | 36.08 | 35.71 | ↓$0.37 (-1.03%) | 35.71 | 36.18 | 3.02K |
| 2024-04-03 | 35.55 | 35.80 | ↑$0.25 (0.69%) | 35.55 | 35.84 | 35.40K |
| 2024-04-02 | 35.73 | 35.63 | ↓$0.10 (-0.27%) | 35.63 | 35.95 | 7.88K |
| 2024-04-01 | 35.68 | 35.61 | ↓$0.07 (-0.20%) | 35.61 | 35.76 | 1.55K |
| 2024-03-28 | 35.67 | 35.60 | ↓$0.07 (-0.20%) | 35.60 | 35.80 | 5.23K |
| 2024-03-27 | 35.54 | 35.61 | ↑$0.07 (0.20%) | 35.54 | 35.61 | 1.36K |
| 2024-03-26 | 35.51 | 35.38 | ↓$0.13 (-0.37%) | 35.38 | 35.57 | 15.72K |
| 2024-03-25 | 35.50 | 35.53 | ↑$0.03 (0.08%) | 35.48 | 35.55 | 5.56K |
Create an account or log in to view more rows.
$EMXF There is nothing wrong with a decent pullback
$EMXF Buy the dip
$EMXF added more calls on that drop
$EMXF Longs will be rewarded handsomely
$EMXF holding and buying these dips is so easy.
$EMXF tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$EMXF today will be a nice green day LFG!!!
$EMXF we back
$EMXF good support.....
$EMXF Growth/Value