iShares ESG Advanced MSCI EM ETF EMXF
53.16 USD -0.11 (-0.21%)
Regular-session close
53.16 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
52.92 Day range 53.16
44.90 52-week range 59.82
- YTD
- +14.24%
- 1 year
- +13.32%
EMXF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 53.14 | 53.16 | 52.92 | 53.16 | -0.02 | -0.04% | 3,085 |
| Nov 12, 2026 | 52.97 | 54.13 | 52.97 | 53.18 | -0.75 | -1.39% | 5,800 |
| Nov 11, 2026 | 53.79 | 54.15 | 53.79 | 53.93 | +1.00 | +1.89% | 10,700 |
| Nov 10, 2026 | 53.08 | 53.60 | 52.75 | 52.93 | -0.39 | -0.73% | 14,300 |
| Nov 9, 2026 | 53.08 | 53.40 | 53.05 | 53.32 | +1.35 | +2.60% | 5,300 |
| Nov 6, 2026 | 51.83 | 52.25 | 51.83 | 51.97 | +0.65 | +1.27% | 7,000 |
| Nov 5, 2026 | 53.02 | 53.02 | 51.32 | 51.32 | -2.12 | -3.97% | 17,400 |
| Nov 4, 2026 | 53.42 | 53.65 | 53.39 | 53.44 | +0.90 | +1.71% | 2,700 |
| Nov 3, 2026 | 52.75 | 52.87 | 52.54 | 52.54 | -0.18 | -0.34% | 9,000 |
| Nov 2, 2026 | 53.41 | 53.45 | 52.72 | 52.72 | 0.00 | 0.00% | 5,100 |
| Oct 30, 2026 | 52.59 | 52.73 | 52.36 | 52.72 | -1.17 | -2.17% | 4,800 |
| Oct 29, 2026 | 53.83 | 54.01 | 53.69 | 53.89 | -0.40 | -0.74% | 6,300 |
| Oct 28, 2026 | 54.08 | 54.29 | 53.99 | 54.29 | +0.52 | +0.97% | 6,400 |
| Oct 27, 2026 | 53.54 | 53.87 | 53.49 | 53.77 | +0.62 | +1.17% | 7,700 |
| Oct 26, 2026 | 52.72 | 53.24 | 52.26 | 53.15 | -0.28 | -0.52% | 23,700 |
| Oct 23, 2026 | 53.16 | 53.49 | 53.16 | 53.43 | +0.10 | +0.19% | 3,800 |
| Oct 22, 2026 | 53.65 | 53.65 | 53.22 | 53.33 | -1.45 | -2.65% | 15,900 |
| Oct 21, 2026 | 54.67 | 54.79 | 54.59 | 54.78 | -0.07 | -0.13% | 2,300 |
| Oct 20, 2026 | 55.01 | 55.14 | 54.83 | 54.85 | +0.27 | +0.49% | 8,900 |
| Oct 19, 2026 | 54.90 | 54.91 | 54.58 | 54.58 | +0.25 | +0.46% | 8,500 |
| Oct 16, 2026 | 55.05 | 55.05 | 54.20 | 54.33 | -1.01 | -1.83% | 5,800 |
| Oct 15, 2026 | 54.73 | 55.34 | 54.65 | 55.34 | -0.11 | -0.20% | 4,500 |
| Oct 14, 2026 | 55.82 | 55.95 | 55.38 | 55.45 | -1.12 | -1.98% | 6,600 |
| Oct 13, 2026 | 56.31 | 58.00 | 56.31 | 56.57 | -0.24 | -0.42% | 27,600 |
| Oct 12, 2026 | 57.10 | 57.10 | 56.79 | 56.81 | -0.35 | -0.61% | 1,400 |
| Oct 9, 2026 | 57.06 | 57.22 | 57.06 | 57.16 | +0.63 | +1.11% | 4,200 |
| Oct 8, 2026 | 56.73 | 56.87 | 56.42 | 56.53 | -1.05 | -1.82% | 10,100 |
| Oct 7, 2026 | 57.35 | 57.72 | 57.35 | 57.58 | -0.76 | -1.30% | 8,800 |
| Oct 6, 2026 | 58.68 | 59.36 | 58.34 | 58.34 | -0.11 | -0.19% | 19,500 |
| Oct 5, 2026 | 58.44 | 58.65 | 58.40 | 58.45 | +0.81 | +1.41% | 15,400 |
| Oct 2, 2026 | 57.55 | 57.78 | 57.28 | 57.64 | +0.43 | +0.75% | 3,300 |
| Oct 1, 2026 | 57.18 | 57.31 | 56.89 | 57.21 | -0.04 | -0.07% | 3,100 |
| Sep 30, 2026 | 57.56 | 57.56 | 57.15 | 57.25 | -0.41 | -0.71% | 8,600 |
| Sep 29, 2026 | 57.64 | 57.71 | 57.36 | 57.66 | -0.06 | -0.10% | 9,700 |
| Sep 28, 2026 | 57.83 | 57.87 | 57.35 | 57.72 | -0.54 | -0.93% | 12,000 |
| Sep 25, 2026 | 58.13 | 58.57 | 58.00 | 58.26 | +0.53 | +0.92% | 25,200 |
| Sep 24, 2026 | 58.01 | 58.51 | 57.65 | 57.73 | -0.46 | -0.79% | 24,800 |
| Sep 23, 2026 | 58.22 | 58.37 | 58.06 | 58.19 | -1.21 | -2.04% | 15,600 |
| Sep 22, 2026 | 59.05 | 59.40 | 59.00 | 59.40 | +0.28 | +0.47% | 7,500 |
| Sep 21, 2026 | 58.77 | 59.27 | 58.74 | 59.12 | +1.47 | +2.55% | 13,300 |
| Sep 18, 2026 | 57.56 | 57.65 | 57.36 | 57.65 | +0.02 | +0.03% | 13,100 |
| Sep 17, 2026 | 57.81 | 57.81 | 57.63 | 57.63 | +0.88 | +1.55% | 2,100 |
| Sep 16, 2026 | 57.35 | 57.35 | 56.47 | 56.75 | -0.07 | -0.12% | 1,400 |
| Sep 15, 2026 | 56.94 | 56.94 | 56.70 | 56.82 | -0.32 | -0.56% | 2,000 |
| Sep 14, 2026 | 56.78 | 57.44 | 56.78 | 57.14 | -1.07 | -1.84% | 1,800 |
| Sep 11, 2026 | 58.23 | 58.34 | 58.01 | 58.21 | +0.85 | +1.48% | 4,400 |
| Sep 10, 2026 | 57.14 | 57.65 | 57.14 | 57.36 | -1.02 | -1.75% | 3,900 |
| Sep 9, 2026 | 58.55 | 58.55 | 58.29 | 58.38 | -0.24 | -0.41% | 4,700 |
| Sep 8, 2026 | 58.89 | 58.89 | 58.62 | 58.62 | -0.16 | -0.27% | 4,000 |
| Sep 4, 2026 | 58.81 | 58.85 | 58.69 | 58.78 | +0.73 | +1.26% | 2,000 |
| Sep 3, 2026 | 57.73 | 58.11 | 57.45 | 58.05 | +0.40 | +0.69% | 4,500 |
| Sep 2, 2026 | 57.61 | 57.69 | 57.61 | 57.65 | +0.28 | +0.49% | 2,800 |
| Sep 1, 2026 | 57.52 | 57.89 | 57.37 | 57.37 | 0.00 | 0.00% | 12,200 |
| Aug 31, 2026 | 57.72 | 57.72 | 57.29 | 57.37 | -0.08 | -0.14% | 10,000 |
| Aug 28, 2026 | 57.60 | 57.61 | 57.31 | 57.45 | -0.01 | -0.02% | 4,800 |
| Aug 27, 2026 | 57.22 | 57.71 | 57.22 | 57.46 | +0.23 | +0.40% | 8,200 |
| Aug 26, 2026 | 57.37 | 58.62 | 57.22 | 57.23 | +0.05 | +0.09% | 16,300 |
| Aug 25, 2026 | 57.05 | 57.18 | 56.88 | 57.18 | +0.88 | +1.56% | 3,000 |
| Aug 24, 2026 | 56.73 | 56.73 | 56.12 | 56.30 | -0.38 | -0.67% | 3,600 |
| Aug 21, 2026 | 56.93 | 57.08 | 56.68 | 56.68 | +0.46 | +0.82% | 8,400 |
| Aug 20, 2026 | 56.21 | 56.28 | 56.12 | 56.22 | -0.18 | -0.32% | 5,300 |
| Aug 19, 2026 | 56.66 | 56.66 | 56.26 | 56.40 | +0.59 | +1.06% | 8,200 |
| Aug 18, 2026 | 56.39 | 56.39 | 55.81 | 55.81 | -1.27 | -2.22% | 9,700 |
| Aug 17, 2026 | 57.30 | 57.60 | 57.07 | 57.08 | +0.25 | +0.44% | 5,100 |
| Aug 14, 2026 | 57.04 | 57.14 | 56.68 | 56.83 | -0.08 | -0.14% | 3,900 |
65 days, newest first. Daily bars as drawn on the EMXF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.