iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
46.82
+0.16 (0.34%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 46.84 | 46.97 | 46.82 | 46.82 | 46.82 | 0.35% | 1,830 |
| Dec 4, 2025 | 47.08 | 47.08 | 46.65 | 46.66 | 46.66 | 0.18% | 4,254 |
| Dec 3, 2025 | 46.75 | 46.75 | 46.44 | 46.57 | 46.57 | 0.03% | 5,445 |
| Dec 2, 2025 | 46.66 | 46.67 | 46.48 | 46.56 | 46.56 | 0.22% | 11,822 |
| Dec 1, 2025 | 46.52 | 46.56 | 46.39 | 46.46 | 46.46 | -0.02% | 7,368 |
| Nov 28, 2025 | 46.46 | 46.54 | 46.45 | 46.47 | 46.47 | 0.15% | 758 |
| Nov 26, 2025 | 46.35 | 46.49 | 46.12 | 46.40 | 46.40 | 0.80% | 6,014 |
| Nov 25, 2025 | 45.62 | 46.07 | 45.62 | 46.03 | 46.03 | 0.37% | 4,104 |
| Nov 24, 2025 | 45.64 | 45.88 | 45.64 | 45.86 | 45.86 | 0.80% | 2,562 |
| Nov 21, 2025 | 45.18 | 45.72 | 45.18 | 45.50 | 45.49 | 0.09% | 3,587 |
| Nov 20, 2025 | 46.46 | 46.46 | 45.45 | 45.45 | 45.45 | -1.33% | 2,936 |
| Nov 19, 2025 | 46.04 | 46.12 | 45.92 | 46.07 | 46.07 | -0.28% | 7,281 |
| Nov 18, 2025 | 46.17 | 46.37 | 46.17 | 46.20 | 46.20 | -0.44% | 2,487 |
| Nov 17, 2025 | 46.60 | 46.85 | 46.34 | 46.40 | 46.40 | -1.24% | 5,272 |
| Nov 14, 2025 | 46.97 | 47.08 | 46.94 | 46.99 | 46.99 | 0.16% | 1,258 |
| Nov 13, 2025 | 47.26 | 47.26 | 46.90 | 46.91 | 46.91 | -1.06% | 3,152 |
| Nov 12, 2025 | 47.72 | 47.87 | 47.32 | 47.42 | 47.42 | -0.66% | 57,657 |
| Nov 11, 2025 | 47.73 | 47.79 | 47.67 | 47.74 | 47.74 | 0.13% | 1,681 |
| Nov 10, 2025 | 47.54 | 47.68 | 47.54 | 47.68 | 47.68 | 1.59% | 1,786 |
| Nov 7, 2025 | 46.56 | 46.93 | 46.52 | 46.93 | 46.93 | -0.28% | 1,618 |
| Nov 6, 2025 | 47.46 | 47.46 | 47.01 | 47.06 | 47.06 | -0.59% | 9,847 |
| Nov 5, 2025 | 47.35 | 47.38 | 47.29 | 47.35 | 47.35 | 1.09% | 3,880 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.84 | 46.84 | 46.84 | -1.43% | 1,964 |
| Nov 3, 2025 | 47.45 | 47.54 | 47.35 | 47.51 | 47.51 | 1.12% | 7,910 |
| Oct 31, 2025 | 47.05 | 47.05 | 46.89 | 46.99 | 46.98 | -0.35% | 3,100 |
| Oct 30, 2025 | 47.27 | 47.27 | 47.10 | 47.15 | 47.15 | -1.17% | 7,927 |
| Oct 29, 2025 | 47.95 | 47.95 | 47.60 | 47.70 | 47.70 | 0.49% | 10,949 |
| Oct 28, 2025 | 47.45 | 47.47 | 47.45 | 47.47 | 47.47 | 0.25% | 2,305 |
| Oct 27, 2025 | 46.91 | 47.39 | 46.91 | 47.35 | 47.35 | 0.72% | 2,215 |
| Oct 24, 2025 | 47.08 | 47.08 | 46.99 | 47.02 | 47.02 | 0.72% | 3,336 |
| Oct 23, 2025 | 46.21 | 46.78 | 46.21 | 46.68 | 46.68 | 0.79% | 2,866 |
| Oct 22, 2025 | 46.52 | 46.52 | 46.15 | 46.31 | 46.31 | -0.18% | 3,773 |
| Oct 21, 2025 | 46.36 | 46.44 | 46.36 | 46.39 | 46.39 | -0.70% | 802 |
| Oct 20, 2025 | 46.75 | 46.75 | 46.67 | 46.72 | 46.72 | 1.08% | 1,896 |
| Oct 17, 2025 | 46.09 | 46.32 | 46.07 | 46.22 | 46.22 | 0.21% | 2,266 |
| Oct 16, 2025 | 46.20 | 46.39 | 46.08 | 46.12 | 46.12 | 0.73% | 9,200 |
| Oct 15, 2025 | 45.84 | 45.87 | 45.73 | 45.79 | 45.79 | 1.38% | 3,674 |
| Oct 14, 2025 | 44.90 | 45.39 | 44.90 | 45.17 | 45.16 | -0.47% | 2,839 |
| Oct 13, 2025 | 45.23 | 45.49 | 45.23 | 45.38 | 45.38 | 2.63% | 8,171 |
| Oct 10, 2025 | 45.61 | 45.77 | 44.11 | 44.22 | 44.22 | -3.02% | 5,361 |
| Oct 9, 2025 | 45.61 | 45.61 | 45.46 | 45.59 | 45.59 | -0.77% | 2,305 |
| Oct 8, 2025 | 45.79 | 45.95 | 45.79 | 45.95 | 45.95 | 0.76% | 2,454 |
| Oct 7, 2025 | 45.82 | 45.82 | 45.60 | 45.60 | 45.60 | -0.55% | 2,250 |
| Oct 6, 2025 | 45.91 | 45.96 | 45.85 | 45.85 | 45.85 | 0.24% | 5,018 |
| Oct 3, 2025 | 45.81 | 45.81 | 45.74 | 45.74 | 45.74 | 0.28% | 1,319 |
| Oct 2, 2025 | 45.65 | 45.65 | 45.48 | 45.61 | 45.61 | 0.10% | 3,687 |
| Oct 1, 2025 | 45.49 | 45.59 | 45.45 | 45.57 | 45.57 | 0.65% | 6,310 |
| Sep 30, 2025 | 45.18 | 45.28 | 45.16 | 45.27 | 45.27 | 0.41% | 3,672 |
| Sep 29, 2025 | 45.17 | 45.25 | 45.07 | 45.09 | 45.09 | 0.78% | 5,227 |
| Sep 26, 2025 | 44.63 | 44.74 | 44.58 | 44.74 | 44.74 | -0.08% | 5,042 |
| Sep 25, 2025 | 44.73 | 44.77 | 44.68 | 44.77 | 44.77 | -0.70% | 3,876 |
| Sep 24, 2025 | 45.24 | 45.27 | 45.08 | 45.09 | 45.09 | -0.63% | 15,075 |
| Sep 23, 2025 | 45.37 | 45.55 | 45.37 | 45.38 | 45.38 | -0.10% | 7,209 |
| Sep 22, 2025 | 45.35 | 45.42 | 45.27 | 45.42 | 45.42 | 0.09% | 868 |
| Sep 19, 2025 | 45.40 | 45.49 | 45.35 | 45.38 | 45.38 | -0.38% | 1,758 |
| Sep 18, 2025 | 45.49 | 45.60 | 45.49 | 45.55 | 45.55 | -0.12% | 2,306 |
| Sep 17, 2025 | 45.58 | 45.71 | 45.57 | 45.61 | 45.60 | 0.28% | 2,765 |
| Sep 16, 2025 | 45.39 | 45.55 | 45.31 | 45.48 | 45.48 | 0.50% | 4,947 |
| Sep 15, 2025 | 45.19 | 45.35 | 45.16 | 45.25 | 45.25 | 0.43% | 7,349 |
| Sep 12, 2025 | 45.09 | 45.10 | 45.05 | 45.06 | 45.06 | -0.04% | 2,994 |
| Sep 11, 2025 | 44.94 | 45.12 | 44.89 | 45.08 | 45.08 | 0.96% | 1,325 |
| Sep 10, 2025 | 44.72 | 44.79 | 44.58 | 44.65 | 44.65 | 0.79% | 4,933 |
| Sep 9, 2025 | 44.37 | 44.37 | 44.30 | 44.30 | 44.30 | 0.47% | 3,271 |
| Sep 8, 2025 | 44.02 | 44.09 | 43.98 | 44.09 | 44.09 | 0.51% | 9,341 |
| Sep 5, 2025 | 44.03 | 44.03 | 43.80 | 43.87 | 43.87 | 1.09% | 2,723 |
| Sep 4, 2025 | 43.27 | 43.40 | 43.20 | 43.40 | 43.39 | -0.03% | 2,286 |
| Sep 3, 2025 | 43.45 | 43.46 | 43.34 | 43.41 | 43.41 | 0.36% | 4,065 |
| Sep 2, 2025 | 42.98 | 43.26 | 42.96 | 43.26 | 43.26 | -0.40% | 11,439 |
| Aug 29, 2025 | 43.69 | 43.69 | 43.37 | 43.43 | 43.43 | -0.84% | 2,162 |
| Aug 28, 2025 | 43.75 | 43.86 | 43.75 | 43.80 | 43.80 | 0.53% | 3,069 |
| Aug 27, 2025 | 43.47 | 43.56 | 43.38 | 43.56 | 43.56 | -0.86% | 1,226 |
| Aug 26, 2025 | 44.16 | 44.16 | 43.85 | 43.94 | 43.94 | -0.37% | 6,273 |
| Aug 25, 2025 | 43.76 | 44.32 | 43.76 | 44.10 | 44.10 | -0.59% | 7,118 |
| Aug 22, 2025 | 44.39 | 44.43 | 44.29 | 44.37 | 44.37 | 1.56% | 7,638 |
| Aug 21, 2025 | 43.63 | 43.79 | 43.63 | 43.69 | 43.69 | -0.31% | 2,551 |
| Aug 20, 2025 | 43.70 | 43.82 | 43.63 | 43.82 | 43.82 | -0.01% | 1,938 |
| Aug 19, 2025 | 43.95 | 44.05 | 43.81 | 43.83 | 43.83 | -0.88% | 2,211 |
| Aug 18, 2025 | 44.26 | 44.28 | 44.16 | 44.22 | 44.22 | 0.42% | 5,789 |
| Aug 15, 2025 | 44.01 | 44.11 | 43.95 | 44.03 | 44.03 | 0.20% | 3,027 |
| Aug 14, 2025 | 43.86 | 44.00 | 43.86 | 43.94 | 43.94 | -0.84% | 18,341 |
| Aug 13, 2025 | 44.33 | 44.33 | 44.20 | 44.31 | 44.31 | 0.81% | 2,910 |
| Aug 12, 2025 | 43.55 | 44.00 | 43.55 | 43.95 | 43.95 | 1.19% | 9,620 |
| Aug 11, 2025 | 43.55 | 43.55 | 43.44 | 43.44 | 43.44 | -0.25% | 8,634 |
| Aug 8, 2025 | 43.59 | 43.59 | 43.55 | 43.55 | 43.55 | -0.03% | 1,104 |
| Aug 7, 2025 | 43.46 | 43.56 | 43.44 | 43.56 | 43.56 | 0.63% | 7,818 |
| Aug 6, 2025 | 43.20 | 43.29 | 43.07 | 43.28 | 43.28 | 0.42% | 5,536 |
| Aug 5, 2025 | 43.15 | 43.16 | 43.10 | 43.10 | 43.10 | 0.49% | 872 |
| Aug 4, 2025 | 42.88 | 42.94 | 42.84 | 42.89 | 42.89 | 0.92% | 4,786 |
| Aug 1, 2025 | 42.49 | 42.50 | 42.44 | 42.50 | 42.50 | -0.52% | 1,295 |
| Jul 31, 2025 | 42.79 | 42.90 | 42.73 | 42.73 | 42.73 | -0.43% | 2,461 |
| Jul 30, 2025 | 43.09 | 43.09 | 42.84 | 42.91 | 42.91 | -0.71% | 18,102 |
| Jul 29, 2025 | 43.21 | 43.24 | 43.21 | 43.22 | 43.22 | 0.12% | 5,791 |
| Jul 28, 2025 | 43.13 | 43.22 | 43.12 | 43.17 | 43.17 | -1.06% | 4,940 |
| Jul 25, 2025 | 43.53 | 43.63 | 43.50 | 43.63 | 43.63 | -0.32% | 1,939 |
| Jul 24, 2025 | 43.94 | 43.94 | 43.75 | 43.77 | 43.77 | -0.33% | 5,110 |
| Jul 23, 2025 | 43.81 | 43.94 | 43.81 | 43.92 | 43.92 | 0.95% | 1,635 |
| Jul 22, 2025 | 43.25 | 43.50 | 43.25 | 43.50 | 43.50 | -0.35% | 6,269 |
| Jul 21, 2025 | 43.61 | 43.84 | 43.61 | 43.66 | 43.66 | 0.37% | 43,334 |
| Jul 18, 2025 | 43.77 | 43.77 | 43.49 | 43.49 | 43.49 | -0.09% | 5,956 |
| Jul 17, 2025 | 43.47 | 43.53 | 43.47 | 43.53 | 43.53 | 0.29% | 41,101 |