iShares ESG Advanced MSCI EM ETF (EMXF) Historical Stock Data
46.45 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMXF is down -0.17% a day on average. There have been 15 days where iShares ESG Advanced MSCI EM ETF closed green and 15 days where EMXF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 46.47 | 46.45 | ↓$0.02 (-0.05%) | 46.45 | 46.47 | 1.79K |
| 2025-12-23 | 46.31 | 46.33 | ↑$0.02 (0.05%) | 46.29 | 46.35 | 5.32K |
| 2025-12-22 | 46.04 | 46.07 | ↑$0.03 (0.07%) | 46.02 | 46.11 | 11.52K |
| 2025-12-19 | 45.88 | 45.92 | ↑$0.04 (0.10%) | 45.75 | 45.97 | 16.69K |
| 2025-12-18 | 45.75 | 45.52 | ↓$0.23 (-0.50%) | 45.43 | 45.75 | 8.10K |
| 2025-12-17 | 45.56 | 44.90 | ↓$0.66 (-1.45%) | 44.86 | 45.56 | 1.60K |
| 2025-12-16 | 45.56 | 45.25 | ↓$0.31 (-0.68%) | 44.95 | 45.56 | 8.48K |
| 2025-12-15 | 47.04 | 46.78 | ↓$0.26 (-0.55%) | 46.78 | 47.05 | 6.66K |
| 2025-12-12 | 47.12 | 46.66 | ↓$0.46 (-0.99%) | 46.57 | 47.12 | 2.72K |
| 2025-12-11 | 47.00 | 47.22 | ↑$0.22 (0.46%) | 47.00 | 47.25 | 5.02K |
| 2025-12-10 | 46.90 | 47.17 | ↑$0.27 (0.59%) | 46.89 | 47.30 | 3.31K |
| 2025-12-09 | 46.66 | 46.77 | ↑$0.11 (0.24%) | 46.66 | 46.84 | 2.90K |
| 2025-12-08 | 46.98 | 46.73 | ↓$0.25 (-0.54%) | 46.64 | 46.98 | 3.20K |
| 2025-12-05 | 46.83 | 46.82 | ↓$0.01 (-0.02%) | 46.82 | 46.83 | 1.31K |
| 2025-12-04 | 47.08 | 46.66 | ↓$0.42 (-0.90%) | 46.66 | 47.08 | 3.38K |
| 2025-12-03 | 46.75 | 46.57 | ↓$0.18 (-0.38%) | 46.48 | 46.75 | 4.62K |
| 2025-12-02 | 46.49 | 46.56 | ↑$0.07 (0.14%) | 46.48 | 46.67 | 9.32K |
| 2025-12-01 | 46.52 | 46.46 | ↓$0.06 (-0.14%) | 46.39 | 46.55 | 5.73K |
| 2025-11-28 | 46.46 | 46.47 | ↑$0.01 (0.01%) | 46.45 | 46.54 | 756 |
| 2025-11-26 | 46.35 | 46.40 | ↑$0.05 (0.10%) | 46.12 | 46.49 | 5.09K |
| 2025-11-25 | 45.62 | 46.03 | ↑$0.41 (0.90%) | 45.62 | 46.07 | 3.94K |
| 2025-11-24 | 45.64 | 45.86 | ↑$0.22 (0.48%) | 45.64 | 45.88 | 2.45K |
| 2025-11-21 | 45.19 | 45.49 | ↑$0.30 (0.67%) | 45.19 | 45.72 | 2.72K |
| 2025-11-20 | 45.78 | 45.45 | ↓$0.33 (-0.71%) | 45.45 | 45.78 | 1.77K |
| 2025-11-19 | 46.04 | 46.07 | ↑$0.03 (0.07%) | 45.92 | 46.12 | 7.03K |
| 2025-11-18 | 46.17 | 46.20 | ↑$0.02 (0.05%) | 46.17 | 46.36 | 2.09K |
| 2025-11-17 | 46.81 | 46.40 | ↓$0.41 (-0.87%) | 46.40 | 46.81 | 2.77K |
| 2025-11-14 | 46.97 | 46.99 | ↑$0.02 (0.04%) | 46.94 | 46.99 | 1.02K |
| 2025-11-13 | 47.26 | 46.91 | ↓$0.34 (-0.73%) | 46.90 | 47.26 | 2.73K |
| 2025-11-12 | 47.72 | 47.42 | ↓$0.30 (-0.63%) | 47.32 | 47.87 | 48.83K |
Create an account or log in to view more rows.
$EMXF no pain no gain
$EMXF money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EMXF bear trap
$EMXF let’s ride
$EMXF more shorts the better idc
$EMXF we need more volume
$EMXF There is nothing wrong with a decent pullback
$EMXF when is earnings
$EMXF added!
$EMXF Like if you’re a bull