iShares ESG Advanced MSCI EM ETF (EMXF)
NASDAQ: EMXF · Real-Time Price · USD
52.59
-0.27 (-0.52%)
At close: Apr 28, 2026, 4:00 PM EDT
52.66
+0.08 (0.14%)
After-hours: Apr 28, 2026, 4:15 PM EDT
EMXF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52.64 | 52.68 | 52.36 | 52.66 | 52.66 | -0.37% | 5,297 |
| Apr 27, 2026 | 52.91 | 52.91 | 52.74 | 52.86 | 52.86 | -0.42% | 3,340 |
| Apr 24, 2026 | 52.74 | 53.19 | 52.73 | 53.08 | 53.08 | 1.94% | 16,997 |
| Apr 23, 2026 | 52.39 | 52.59 | 51.79 | 52.07 | 52.07 | -2.12% | 4,155 |
| Apr 22, 2026 | 52.77 | 53.20 | 52.77 | 53.20 | 53.20 | 1.52% | 13,745 |
| Apr 21, 2026 | 53.20 | 53.20 | 52.33 | 52.40 | 52.40 | -1.21% | 4,368 |
| Apr 20, 2026 | 53.01 | 53.07 | 52.96 | 53.04 | 53.04 | -0.48% | 2,561 |
| Apr 17, 2026 | 53.35 | 53.76 | 53.19 | 53.29 | 53.29 | 1.82% | 6,662 |
| Apr 16, 2026 | 52.14 | 52.36 | 52.14 | 52.34 | 52.34 | 0.47% | 32,437 |
| Apr 15, 2026 | 52.07 | 52.14 | 51.90 | 52.09 | 52.09 | 0.06% | 7,041 |
| Apr 14, 2026 | 51.61 | 52.06 | 51.61 | 52.06 | 52.06 | 1.86% | 4,477 |
| Apr 13, 2026 | 50.37 | 51.17 | 50.37 | 51.12 | 51.12 | 0.82% | 3,940 |
| Apr 10, 2026 | 50.83 | 50.83 | 50.30 | 50.70 | 50.70 | 0.35% | 8,944 |
| Apr 9, 2026 | 50.00 | 50.70 | 49.98 | 50.53 | 50.52 | -0.16% | 15,752 |
| Apr 8, 2026 | 50.80 | 50.80 | 50.24 | 50.61 | 50.61 | 5.22% | 13,200 |
| Apr 7, 2026 | 47.86 | 48.10 | 47.40 | 48.10 | 48.10 | 0.10% | 12,355 |
| Apr 6, 2026 | 47.54 | 48.20 | 47.54 | 48.05 | 48.05 | 0.55% | 13,819 |
| Apr 2, 2026 | 47.60 | 47.88 | 47.55 | 47.79 | 47.79 | -0.94% | 4,859 |
| Apr 1, 2026 | 47.84 | 48.48 | 47.84 | 48.24 | 48.24 | 0.84% | 19,015 |
| Mar 31, 2026 | 46.55 | 47.93 | 46.55 | 47.84 | 47.84 | 3.35% | 6,970 |
| Mar 30, 2026 | 46.62 | 46.64 | 46.22 | 46.29 | 46.29 | -1.06% | 6,178 |
| Mar 27, 2026 | 46.82 | 47.00 | 46.64 | 46.79 | 46.79 | -0.52% | 5,055 |
| Mar 26, 2026 | 47.53 | 47.62 | 46.99 | 47.04 | 47.04 | -3.00% | 4,894 |
| Mar 25, 2026 | 48.62 | 48.72 | 48.45 | 48.49 | 48.49 | 1.77% | 4,113 |
| Mar 24, 2026 | 47.48 | 47.81 | 47.41 | 47.65 | 47.65 | -1.30% | 27,063 |
| Mar 23, 2026 | 47.54 | 48.43 | 47.54 | 48.27 | 48.27 | 2.79% | 8,352 |
| Mar 20, 2026 | 47.72 | 47.72 | 46.87 | 46.96 | 46.96 | -3.23% | 2,787 |
| Mar 19, 2026 | 47.62 | 48.53 | 47.60 | 48.53 | 48.53 | 0.54% | 9,200 |
| Mar 18, 2026 | 49.03 | 49.03 | 48.27 | 48.27 | 48.27 | -2.00% | 4,164 |
| Mar 17, 2026 | 49.57 | 49.57 | 49.25 | 49.25 | 49.25 | 0.47% | 8,616 |
| Mar 16, 2026 | 48.69 | 49.14 | 48.69 | 49.02 | 49.02 | 2.64% | 8,500 |
| Mar 13, 2026 | 48.24 | 48.60 | 47.76 | 47.76 | 47.76 | -0.23% | 7,072 |
| Mar 12, 2026 | 48.94 | 48.94 | 47.87 | 47.87 | 47.87 | -2.77% | 3,352 |
| Mar 11, 2026 | 49.44 | 49.44 | 49.04 | 49.24 | 49.24 | -0.30% | 6,930 |
| Mar 10, 2026 | 49.14 | 49.96 | 49.14 | 49.39 | 49.39 | 0.79% | 4,675 |
| Mar 9, 2026 | 47.77 | 49.28 | 47.52 | 49.00 | 49.00 | 1.53% | 14,913 |
| Mar 6, 2026 | 47.90 | 48.45 | 47.69 | 48.26 | 48.26 | -0.14% | 35,460 |
| 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 |