iShares ESG Advanced MSCI EM ETF (EMXF) Historical Stock Data

36.64 ↓0.71 (-1.90%)
As of February 3, 2023, 9:30am EST.

Historical Data

In the past 30 trading days, EMXF is up 0.41% a day on average. There have been 20 days where iShares ESG Advanced MSCI EM ETF closed green and 10 days where EMXF closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0336.9236.64↓$0.28 (-0.76%)36.6436.9710.36K
2023-02-0237.2437.35↑$0.11 (0.30%)37.2237.552.07K
2023-02-0137.3237.52↑$0.20 (0.52%)37.0537.676.17K
2023-01-3136.9536.97↑$0.02 (0.06%)36.8237.0012.04K
2023-01-3037.3037.03↓$0.27 (-0.71%)37.0337.379.99K
2023-01-2737.7337.74↑$0.01 (0.03%)37.7337.82563
2023-01-2637.9537.90↓$0.05 (-0.13%)37.8537.952.56K
2023-01-2537.5437.66↑$0.12 (0.32%)37.5237.712.40K
2023-01-2437.5637.62↑$0.06 (0.15%)37.5637.674.02K
2023-01-2337.5037.69↑$0.19 (0.51%)37.3537.742.72K
2023-01-2036.9737.26↑$0.29 (0.78%)36.9737.311.96K
2023-01-1936.7536.87↑$0.12 (0.33%)36.6836.902.92K
2023-01-1837.3236.53↓$0.79 (-2.12%)36.5337.327.75K
2023-01-1736.9138.40↑$1.49 (4.04%)36.7638.407.97K
2023-01-1336.8537.02↑$0.17 (0.46%)36.8437.0416.95K
2023-01-1236.7736.87↑$0.10 (0.27%)36.7536.874.83K
2023-01-1136.4936.67↑$0.18 (0.49%)36.4436.6752.79K
2023-01-1036.3137.90↑$1.59 (4.38%)36.1737.9017.09K
2023-01-0936.5036.24↓$0.26 (-0.70%)36.2436.507.23K
2023-01-0635.5735.98↑$0.41 (1.14%)35.4836.017.84K
2023-01-0535.3535.35↑$0.00 (0.00%)35.2935.453.78K
2023-01-0435.0435.45↑$0.41 (1.18%)35.0235.514.49K
2023-01-0334.4834.40↓$0.08 (-0.25%)34.3134.567.23K
2022-12-3034.2534.05↓$0.20 (-0.57%)34.0134.255.63K
2022-12-2934.5834.54↓$0.04 (-0.12%)34.4634.581.83K
2022-12-2834.2733.87↓$0.40 (-1.17%)33.8734.2716.25K
2022-12-2734.3034.55↑$0.25 (0.73%)34.3034.554.28K
2022-12-2334.1233.95↓$0.17 (-0.50%)33.9534.1210.38K
2022-12-2234.2535.22↑$0.97 (2.83%)33.7735.221.30K
2022-12-2133.9634.27↑$0.31 (0.92%)33.9234.295.47K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$EMXF we need one good push to moon this.

0 Like Report
wsb_pro

$EMXF Green by EOD guarentee

0 Like Report