iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
48.31
-0.02 (-0.04%)
Mar 6, 2026, 11:37 AM EST - Market open
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 47.90 | 48.33 | 47.69 | 48.20 | - | -0.27% | 9,409 |
| Mar 5, 2026 | 48.71 | 50.28 | 47.85 | 48.33 | 48.33 | -1.96% | 24,013 |
| Mar 4, 2026 | 48.76 | 49.61 | 48.76 | 49.30 | 49.30 | 1.36% | 22,024 |
| Mar 3, 2026 | 48.74 | 49.38 | 47.57 | 48.63 | 48.63 | -4.25% | 12,191 |
| Mar 2, 2026 | 50.38 | 51.23 | 50.38 | 50.79 | 50.79 | -2.49% | 70,496 |
| Feb 27, 2026 | 52.03 | 52.09 | 51.95 | 52.09 | 52.09 | -0.58% | 4,087 |
| Feb 26, 2026 | 52.21 | 52.46 | 52.07 | 52.40 | 52.40 | -1.00% | 5,889 |
| Feb 25, 2026 | 52.94 | 53.04 | 52.82 | 52.92 | 52.92 | 0.86% | 5,663 |
| Feb 24, 2026 | 52.08 | 52.53 | 52.08 | 52.47 | 52.47 | 1.37% | 5,019 |
| Feb 23, 2026 | 52.11 | 52.11 | 51.68 | 51.77 | 51.77 | -0.98% | 7,999 |
| Feb 20, 2026 | 51.30 | 52.28 | 51.30 | 52.28 | 52.28 | 2.15% | 1,789 |
| Feb 19, 2026 | 51.05 | 51.21 | 50.98 | 51.18 | 51.18 | -0.64% | 3,067 |
| Feb 18, 2026 | 51.47 | 51.72 | 51.28 | 51.51 | 51.51 | 0.62% | 12,595 |
| Feb 17, 2026 | 51.12 | 51.71 | 50.77 | 51.20 | 51.19 | -0.20% | 11,715 |
| Feb 13, 2026 | 50.85 | 51.32 | 50.85 | 51.30 | 51.30 | 0.25% | 2,604 |
| Feb 12, 2026 | 51.86 | 51.86 | 51.17 | 51.17 | 51.17 | -1.07% | 5,955 |
| Feb 11, 2026 | 51.64 | 51.78 | 51.64 | 51.73 | 51.73 | 1.15% | 2,725 |
| Feb 10, 2026 | 51.35 | 51.35 | 51.08 | 51.14 | 51.14 | -0.04% | 6,247 |
| Feb 9, 2026 | 51.15 | 51.19 | 51.08 | 51.16 | 51.16 | 0.84% | 6,921 |
| Feb 6, 2026 | 50.05 | 50.73 | 50.05 | 50.73 | 50.73 | 2.38% | 4,561 |
| Feb 5, 2026 | 49.92 | 49.92 | 49.47 | 49.55 | 49.55 | -0.18% | 1,796 |
| Feb 4, 2026 | 50.80 | 50.80 | 49.51 | 49.64 | 49.64 | -1.12% | 10,841 |
| Feb 3, 2026 | 50.47 | 50.47 | 49.84 | 50.21 | 50.21 | 0.33% | 5,148 |
| Feb 2, 2026 | 49.37 | 50.13 | 49.37 | 50.04 | 50.04 | 0.53% | 7,692 |
| Jan 30, 2026 | 50.26 | 50.26 | 49.70 | 49.78 | 49.78 | -1.54% | 9,517 |
| Jan 29, 2026 | 50.84 | 50.85 | 50.07 | 50.55 | 50.55 | -0.24% | 6,283 |
| Jan 28, 2026 | 50.45 | 50.71 | 50.45 | 50.68 | 50.68 | 0.37% | 2,610 |
| Jan 27, 2026 | 50.16 | 50.55 | 50.16 | 50.49 | 50.49 | 2.08% | 8,719 |
| Jan 26, 2026 | 49.29 | 49.57 | 49.29 | 49.46 | 49.46 | 0.22% | 4,369 |
| Jan 23, 2026 | 49.17 | 49.45 | 49.12 | 49.35 | 49.35 | 0.56% | 12,349 |
| Jan 22, 2026 | 48.90 | 49.22 | 48.90 | 49.07 | 49.07 | 0.89% | 8,348 |
| Jan 21, 2026 | 48.52 | 48.70 | 48.41 | 48.64 | 48.64 | 1.28% | 2,185 |
| Jan 20, 2026 | 48.22 | 48.43 | 47.97 | 48.03 | 48.03 | -0.79% | 4,337 |
| Jan 16, 2026 | 48.51 | 49.12 | 48.28 | 48.41 | 48.41 | -0.20% | 4,794 |
| Jan 15, 2026 | 48.51 | 48.72 | 48.50 | 48.50 | 48.50 | 0.39% | 5,006 |
| Jan 14, 2026 | 48.29 | 48.33 | 48.13 | 48.31 | 48.31 | 0.03% | 4,404 |
| Jan 13, 2026 | 48.48 | 48.48 | 48.24 | 48.30 | 48.30 | -0.61% | 2,481 |
| Jan 12, 2026 | 48.27 | 48.68 | 48.27 | 48.60 | 48.60 | 1.03% | 8,062 |
| Jan 9, 2026 | 47.98 | 48.13 | 47.98 | 48.10 | 48.10 | 0.26% | 3,565 |
| Jan 8, 2026 | 47.92 | 47.97 | 47.83 | 47.97 | 47.97 | -0.06% | 3,378 |
| Jan 7, 2026 | 48.17 | 48.17 | 47.94 | 48.00 | 48.00 | -0.59% | 5,029 |
| Jan 6, 2026 | 48.31 | 48.36 | 48.17 | 48.29 | 48.29 | 1.07% | 5,730 |
| Jan 5, 2026 | 47.59 | 47.83 | 47.50 | 47.77 | 47.77 | 0.89% | 5,360 |
| Jan 2, 2026 | 47.27 | 47.37 | 47.22 | 47.35 | 47.35 | 1.76% | 8,346 |
| Dec 31, 2025 | 46.46 | 46.53 | 46.44 | 46.53 | 46.53 | -0.41% | 1,036 |
| Dec 30, 2025 | 46.71 | 46.80 | 46.65 | 46.72 | 46.72 | 0.36% | 3,954 |
| Dec 29, 2025 | 46.55 | 46.60 | 46.41 | 46.56 | 46.56 | -0.03% | 4,158 |
| Dec 26, 2025 | 46.38 | 46.57 | 46.11 | 46.57 | 46.57 | 0.27% | 7,525 |
| Dec 24, 2025 | 46.51 | 46.51 | 46.40 | 46.45 | 46.45 | 0.24% | 1,796 |
| Dec 23, 2025 | 46.31 | 46.35 | 46.23 | 46.34 | 46.33 | 0.58% | 6,940 |
| Dec 22, 2025 | 46.04 | 46.11 | 46.02 | 46.07 | 46.07 | 0.32% | 12,279 |
| Dec 19, 2025 | 45.92 | 46.16 | 45.75 | 45.92 | 45.92 | 0.89% | 16,701 |
| Dec 18, 2025 | 45.75 | 45.75 | 45.43 | 45.52 | 45.52 | 1.39% | 15,168 |
| Dec 17, 2025 | 45.56 | 45.56 | 44.86 | 44.90 | 44.90 | -0.78% | 4,197 |
| Dec 16, 2025 | 45.56 | 45.56 | 44.95 | 45.25 | 45.25 | -3.27% | 12,584 |
| Dec 15, 2025 | 47.04 | 47.05 | 46.78 | 46.78 | 45.71 | 0.27% | 7,904 |
| Dec 12, 2025 | 47.12 | 47.12 | 46.57 | 46.66 | 45.59 | -1.18% | 5,128 |
| Dec 11, 2025 | 47.00 | 47.33 | 47.00 | 47.22 | 46.14 | 0.08% | 6,102 |
| Dec 10, 2025 | 46.90 | 47.30 | 46.83 | 47.18 | 46.10 | 0.86% | 4,977 |
| Dec 9, 2025 | 46.66 | 46.84 | 46.66 | 46.77 | 45.70 | 0.09% | 3,003 |
| Dec 8, 2025 | 46.98 | 46.98 | 46.64 | 46.73 | 45.66 | -0.20% | 3,663 |
| Dec 5, 2025 | 46.84 | 46.97 | 46.82 | 46.82 | 45.75 | 0.35% | 1,830 |
| Dec 4, 2025 | 47.08 | 47.08 | 46.65 | 46.66 | 45.59 | 0.18% | 4,254 |
| Dec 3, 2025 | 46.75 | 46.75 | 46.44 | 46.57 | 45.51 | 0.03% | 5,445 |
| Dec 2, 2025 | 46.66 | 46.67 | 46.48 | 46.56 | 45.50 | 0.22% | 11,822 |
| Dec 1, 2025 | 46.52 | 46.56 | 46.39 | 46.46 | 45.40 | -0.02% | 7,368 |
| Nov 28, 2025 | 46.46 | 46.54 | 46.45 | 46.47 | 45.41 | 0.15% | 758 |
| Nov 26, 2025 | 46.35 | 46.49 | 46.12 | 46.40 | 45.34 | 0.80% | 6,014 |
| Nov 25, 2025 | 45.62 | 46.07 | 45.62 | 46.03 | 44.98 | 0.37% | 4,104 |
| Nov 24, 2025 | 45.64 | 45.88 | 45.64 | 45.86 | 44.81 | 0.80% | 2,562 |
| Nov 21, 2025 | 45.18 | 45.72 | 45.18 | 45.50 | 44.46 | 0.09% | 3,587 |
| Nov 20, 2025 | 46.46 | 46.46 | 45.45 | 45.45 | 44.42 | -1.33% | 2,936 |
| Nov 19, 2025 | 46.04 | 46.12 | 45.92 | 46.07 | 45.02 | -0.28% | 7,281 |
| Nov 18, 2025 | 46.17 | 46.37 | 46.17 | 46.20 | 45.14 | -0.44% | 2,487 |
| Nov 17, 2025 | 46.60 | 46.85 | 46.34 | 46.40 | 45.35 | -1.24% | 5,272 |
| Nov 14, 2025 | 46.97 | 47.08 | 46.94 | 46.99 | 45.92 | 0.16% | 1,258 |
| Nov 13, 2025 | 47.26 | 47.26 | 46.90 | 46.91 | 45.84 | -1.06% | 3,152 |
| Nov 12, 2025 | 47.72 | 47.87 | 47.32 | 47.42 | 46.34 | -0.66% | 57,657 |
| Nov 11, 2025 | 47.73 | 47.79 | 47.67 | 47.74 | 46.65 | 0.13% | 1,681 |
| Nov 10, 2025 | 47.54 | 47.68 | 47.54 | 47.68 | 46.59 | 1.59% | 1,786 |
| Nov 7, 2025 | 46.56 | 46.93 | 46.52 | 46.93 | 45.86 | -0.28% | 1,618 |
| Nov 6, 2025 | 47.46 | 47.46 | 47.01 | 47.06 | 45.99 | -0.59% | 9,847 |
| Nov 5, 2025 | 47.35 | 47.38 | 47.29 | 47.35 | 46.27 | 1.09% | 3,880 |
| Nov 4, 2025 | 47.00 | 47.00 | 46.84 | 46.84 | 45.77 | -1.43% | 1,964 |
| Nov 3, 2025 | 47.45 | 47.54 | 47.35 | 47.51 | 46.43 | 1.12% | 7,910 |
| Oct 31, 2025 | 47.05 | 47.05 | 46.89 | 46.99 | 45.91 | -0.35% | 3,100 |
| Oct 30, 2025 | 47.27 | 47.27 | 47.10 | 47.15 | 46.07 | -1.17% | 7,927 |
| Oct 29, 2025 | 47.95 | 47.95 | 47.60 | 47.70 | 46.62 | 0.49% | 10,949 |
| Oct 28, 2025 | 47.45 | 47.47 | 47.45 | 47.47 | 46.39 | 0.25% | 2,305 |
| Oct 27, 2025 | 46.91 | 47.39 | 46.91 | 47.35 | 46.27 | 0.72% | 2,215 |
| Oct 24, 2025 | 47.08 | 47.08 | 46.99 | 47.02 | 45.94 | 0.72% | 3,336 |
| Oct 23, 2025 | 46.21 | 46.78 | 46.21 | 46.68 | 45.61 | 0.79% | 2,866 |
| Oct 22, 2025 | 46.52 | 46.52 | 46.15 | 46.31 | 45.25 | -0.18% | 3,773 |
| Oct 21, 2025 | 46.36 | 46.44 | 46.36 | 46.39 | 45.34 | -0.70% | 802 |
| Oct 20, 2025 | 46.75 | 46.75 | 46.67 | 46.72 | 45.66 | 1.08% | 1,896 |
| Oct 17, 2025 | 46.09 | 46.32 | 46.07 | 46.22 | 45.17 | 0.21% | 2,266 |
| Oct 16, 2025 | 46.20 | 46.39 | 46.08 | 46.12 | 45.07 | 0.73% | 9,200 |
| Oct 15, 2025 | 45.84 | 45.87 | 45.73 | 45.79 | 44.74 | 1.38% | 3,674 |
| Oct 14, 2025 | 44.90 | 45.39 | 44.90 | 45.17 | 44.13 | -0.47% | 2,839 |
| Oct 13, 2025 | 45.23 | 45.49 | 45.23 | 45.38 | 44.35 | 2.63% | 8,171 |