Dark

EMXF
iShares ESG Advanced MSCI EM ETF
stock NASDAQ ETF

At Close

Aug 6, 2026 3:57:47 PM EDT

56.27USD+0.189%(+0.11)1,838

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-56.16)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	56.4200	56.670000	56.4200	56.6191	+0.810%	1,839	0.000%
2026-08-06	56.0700	56.470000	56.0700	56.1641	-0.893%	6,304	+0.810%
2026-08-05	56.9800	56.980000	56.6700	56.6702	-0.451%	5,960	-0.090%
2026-08-04	56.8050	57.034400	56.7500	56.9268	+2.103%	4,550	-0.541%
2026-08-03	55.2100	55.840000	54.9801	55.7541	+1.155%	18,340	+1.551%
2026-07-31	55.8600	55.860000	54.9000	55.1173	+0.029%	13,132	+2.725%
2026-07-30	54.4000	55.190000	54.3200	55.1011	+3.638%	11,472	+2.755%
2026-07-29	53.6400	53.930000	53.1671	53.1671	-1.877%	7,558	+6.493%
2026-07-28	53.8600	54.420000	53.6200	54.1840	-1.647%	18,735	+4.494%
2026-07-27	55.5800	55.600000	54.7050	55.0913	+0.788%	12,301	+2.773%
2026-07-24	55.1800	55.180000	54.6608	54.6608	-0.977%	9,372	+3.583%
2026-07-23	54.7300	55.370000	54.7300	55.2000	-0.612%	10,526	+2.571%
2026-07-22	55.4100	55.820000	55.4100	55.5400	-0.911%	24,420	+1.943%
2026-07-21	55.6900	56.700000	55.6900	56.0507	+2.252%	8,273	+1.014%
2026-07-20	55.1800	55.375000	54.8161	54.8161	+0.101%	9,382	+3.289%
2026-07-17	54.1000	55.150000	54.0100	54.7610	-1.241%	14,936	+3.393%
2026-07-16	55.4900	55.750000	55.3800	55.4493	-1.461%	12,033	+2.110%
2026-07-15	56.5400	56.980000	55.8600	56.2715	+0.232%	8,699	+0.618%
2026-07-14	56.1600	56.199900	56.0300	56.1414	+1.156%	8,169	+0.851%
2026-07-13	56.0300	56.130000	55.4650	55.5000	-3.232%	2,769	+2.016%
2026-07-10	57.4100	57.420000	57.3535	57.3535	+0.297%	1,303	-1.280%
2026-07-09	56.9300	57.310000	56.9300	57.1839	+0.888%	5,813	-0.988%
2026-07-08	55.7600	56.680600	55.7600	56.6806	+0.734%	4,543	-0.109%
2026-07-07	56.6400	56.880000	56.1600	56.2675	-2.288%	4,993	+0.625%
2026-07-06	57.3700	57.720000	57.3700	57.5851	+2.097%	8,094	-1.678%
2026-07-02	57.2200	57.470000	55.8800	56.4024	-1.118%	12,493	+0.384%
2026-07-01	57.1000	57.560000	56.8353	57.0400	-1.561%	6,313	-0.738%
2026-06-30	57.4200	58.010000	57.3800	57.9447	+1.296%	2,901	-2.288%
2026-06-29	56.6400	57.250000	56.5900	57.2036	+0.867%	9,014	-1.022%
2026-06-26	56.2800	56.875000	56.2800	56.7120	-1.189%	4,451	-0.164%
2026-06-25	58.2000	58.200000	57.0900	57.3943	+0.399%	20,310	-1.351%
2026-06-24	57.3800	57.470000	56.8100	57.1663	-0.326%	12,592	-0.957%
2026-06-23	58.7300	58.730000	57.3350	57.3530	-4.122%	6,700	-1.280%
2026-06-22	59.6700	60.040000	59.6500	59.8190	+0.748%	7,382	-5.349%
2026-06-18	58.9731	59.485000	58.9731	59.3751	+2.709%	11,182	-4.642%
2026-06-17	58.7500	58.960000	57.7200	57.8092	-0.455%	5,569	-2.059%
2026-06-16	58.4200	58.420000	57.9600	58.0735	-1.221%	2,277	-2.504%
2026-06-15	58.8800	58.980000	58.6300	58.7912	+2.011%	7,866	-3.695%
2026-06-12	57.5200	57.870000	57.3000	57.6322	+0.235%	6,094	-1.758%
2026-06-11	55.5900	57.600000	55.5900	57.4970	+3.774%	3,736	-1.527%
2026-06-10	55.8100	56.280000	55.4059	55.4059	-1.189%	5,863	+2.190%
2026-06-09	57.0800	57.080000	55.0060	56.0725	+1.028%	7,321	+0.975%
2026-06-08	55.6800	55.970000	55.4000	55.5022	+1.366%	7,182	+2.012%
2026-06-05	56.0900	56.090000	54.5712	54.7545	-5.163%	2,162	+3.405%
2026-06-04	57.4500	57.919900	57.4500	57.7352	-0.549%	1,439	-1.933%
2026-06-03	58.4200	58.420000	57.9450	58.0542	-1.302%	2,240	-2.472%
2026-06-02	58.5900	58.930000	58.5450	58.8203	+0.914%	10,263	-3.742%
2026-06-01	57.7800	58.400000	57.7800	58.2875	+0.817%	3,953	-2.862%
2026-05-29	58.1000	58.120000	57.6992	57.8153	-0.359%	3,603	-2.069%
2026-05-28	57.0400	58.200000	57.0400	58.0236	+0.764%	4,935	-2.421%
2026-05-27	58.0300	58.030000	57.4650	57.5836	+0.432%	1,832	-1.675%
2026-05-26	57.0000	57.720000	56.9901	57.3361	+4.217%	6,620	-1.251%
2026-05-22	55.2500	55.280000	54.9800	55.0163	-0.093%	2,581	+2.913%
2026-05-21	54.5500	55.150000	54.3100	55.0675	+0.973%	18,334	+2.818%
2026-05-20	53.8000	54.536800	53.7100	54.5368	+1.953%	5,210	+3.818%
2026-05-19	53.3400	53.860000	53.0700	53.4922	-1.227%	13,427	+5.846%
2026-05-18	54.8100	54.810000	54.0100	54.1566	-0.365%	6,921	+4.547%
2026-05-15	54.5900	54.679000	54.1700	54.3550	-2.957%	9,713	+4.165%
2026-05-14	55.9900	56.050000	55.8799	56.0113	-0.333%	2,501	+1.085%
2026-05-13	55.7854	56.250000	55.7854	56.1985	+2.054%	2,096	+0.748%
2026-05-12	55.3300	55.530000	54.4600	55.0675	-2.892%	16,018	+2.818%
2026-05-11	56.8900	56.923900	56.6200	56.7072	+0.252%	6,273	-0.155%
2026-05-08	56.3100	56.580000	56.2601	56.5647	+2.030%	6,053	+0.096%
2026-05-07	56.0100	56.030000	55.3800	55.4391	-0.997%	5,301	+2.128%
2026-05-06	55.7100	56.040000	55.2700	55.9973	+2.656%	10,604	+1.110%
2026-05-05	53.9400	54.750000	53.9400	54.5484	+2.139%	11,500	+3.796%
2026-05-04	53.8750	53.875000	53.3313	53.4063	-0.128%	2,036	+6.016%
2026-05-01	53.2900	53.785000	53.2900	53.4749	-0.036%	7,467	+5.880%
2026-04-30	52.7499	53.590000	52.7499	53.4943	+2.293%	7,747	+5.841%
2026-04-29	52.4750	52.475000	52.1200	52.2952	-0.551%	3,179	+8.268%
2026-04-28	52.6400	52.680000	52.3600	52.5850	-0.511%	5,297	+7.672%
2026-04-27	52.9100	52.910000	52.7400	52.8550	-0.421%	3,340	+7.122%
2026-04-24	52.7400	53.190000	52.7300	53.0783	+1.941%	16,997	+6.671%
2026-04-23	52.3900	52.590000	51.7850	52.0678	-2.122%	4,156	+8.741%
2026-04-22	52.7700	53.196900	52.7700	53.1969	+1.520%	13,745	+6.433%
2026-04-21	53.2000	53.200000	52.3300	52.4004	-1.206%	4,368	+8.051%
2026-04-20	53.0100	53.065000	52.9600	53.0400	-0.477%	2,561	+6.748%
2026-04-17	53.3500	53.760687	53.1900	53.2942	+1.824%	6,662	+6.239%
2026-04-16	52.1400	52.360000	52.1400	52.3394	+0.470%	32,438	+8.177%
2026-04-15	52.0700	52.143900	51.9000	52.0944	+0.059%	7,042	+8.686%
2026-04-14	51.6101	52.063900	51.6101	52.0639	+1.856%	4,478	+8.749%
2026-04-13	50.3700	51.170000	50.3700	51.1153	+0.819%	3,940	+10.767%
2026-04-10	50.8300	50.830000	50.3000	50.7000	+0.347%	8,944	+11.675%
2026-04-09	50.0000	50.700000	49.9800	50.5249	-0.162%	15,753	+12.062%
2026-04-08	50.8000	50.800000	50.2400	50.6069	+5.216%	13,200	+11.880%
2026-04-07	47.8599	48.098000	47.3950	48.0980	+0.095%	12,355	+17.716%
2026-04-06	47.5400	48.195000	47.5400	48.0523	+0.550%	13,819	+17.828%
2026-04-02	47.6000	47.875000	47.5500	47.7894	-0.942%	4,859	+18.476%
2026-04-01	47.8400	48.480000	47.8400	48.2438	+0.841%	19,015	+17.360%
2026-03-31	46.5500	47.930000	46.5500	47.8414	+3.350%	6,971	+18.347%
2026-03-30	46.6200	46.640000	46.2210	46.2905	-1.065%	6,179	+22.313%
2026-03-27	46.8200	47.000000	46.6400	46.7888	-0.524%	5,056	+21.010%
2026-03-26	47.5283	47.620000	46.9900	47.0354	-2.995%	4,895	+20.376%
2026-03-25	48.6200	48.720000	48.4500	48.4875	+1.765%	4,114	+16.771%
2026-03-24	47.4800	47.810000	47.4100	47.6466	-1.300%	27,063	+18.831%
2026-03-23	47.5400	48.430000	47.5400	48.2744	+2.794%	8,352	+17.286%
2026-03-20	47.7200	47.720000	46.8700	46.9624	-3.224%	2,788	+20.563%
2026-03-19	47.6200	48.526900	47.6000	48.5269	+0.537%	9,200	+16.676%
2026-03-18	49.0300	49.030000	48.2678	48.2678	-1.998%	4,165	+17.302%
2026-03-17	49.5700	49.570000	49.2518	49.2518	+0.464%	8,616	+14.958%
2026-03-16	48.6900	49.140000	48.6900	49.0244	+2.641%	8,500	+15.492%
2026-03-13	48.2400	48.600000	47.7631	47.7631	-0.228%	7,072	+18.542%
2026-03-12	48.9400	48.940000	47.8721	47.8721	-2.768%	3,353	+18.272%
2026-03-11	49.4400	49.440000	49.0432	49.2350	-0.304%	6,930	+14.998%
2026-03-10	49.1400	49.960000	49.1400	49.3852	+0.792%	4,675	+14.648%
2026-03-09	47.7700	49.280000	47.5200	48.9970	+1.527%	14,913	+15.556%
2026-03-06	47.9000	48.450000	47.6900	48.2600	-0.145%	35,461	+17.321%
2026-03-05	48.7100	50.280000	47.8500	48.3300	-1.958%	24,013	+17.151%
2026-03-04	48.7600	49.605000	48.7600	49.2954	+1.360%	22,024	+14.857%
2026-03-03	48.7400	49.380000	47.5650	48.6338	-4.252%	12,191	+16.419%
2026-03-02	50.3800	51.230000	50.3800	50.7938	-2.493%	70,496	+11.469%
2026-02-27	52.0300	52.092400	51.9500	52.0924	-0.578%	4,088	+8.690%
2026-02-26	52.2100	52.460000	52.0700	52.3950	-0.995%	5,890	+8.062%
2026-02-25	52.9400	53.040000	52.8200	52.9218	+0.855%	5,663	+6.986%
2026-02-24	52.0812	52.528700	52.0812	52.4731	+1.368%	5,020	+7.901%
2026-02-23	52.1100	52.110000	51.6800	51.7650	-0.980%	7,999	+9.377%
2026-02-20	51.3000	52.277500	51.3000	52.2775	+2.145%	1,789	+8.305%
2026-02-19	51.0500	51.210000	50.9800	51.1799	-0.641%	3,067	+10.628%
2026-02-18	51.4700	51.720000	51.2801	51.5100	+0.616%	12,595	+9.919%
2026-02-17	51.1200	51.710000	50.7650	51.1945	-0.206%	11,715	+10.596%
2026-02-13	50.8500	51.320000	50.8500	51.3001	+0.247%	2,604	+10.368%
2026-02-12	51.8604	51.860400	51.1700	51.1736	-1.071%	5,955	+10.641%
2026-02-11	51.6350	51.780000	51.6350	51.7276	+1.154%	2,725	+9.456%
2026-02-10	51.3500	51.350000	51.0806	51.1376	-0.038%	6,247	+10.719%
2026-02-09	51.1500	51.190000	51.0800	51.1571	+0.837%	6,921	+10.677%
2026-02-06	50.0500	50.732300	50.0500	50.7323	+2.383%	4,561	+11.604%
2026-02-05	49.9200	49.920000	49.4725	49.5514	-0.182%	1,796	+14.263%
2026-02-04	50.8000	50.800000	49.5100	49.6417	-1.123%	10,841	+14.056%
2026-02-03	50.4700	50.470000	49.8404	50.2053	+0.335%	5,148	+12.775%
2026-02-02	49.3700	50.129900	49.3700	50.0379	+0.526%	7,692	+13.152%
2026-01-30	50.2600	50.260100	49.7000	49.7763	-1.536%	9,517	+13.747%
2026-01-29	50.8400	50.850000	50.0650	50.5527	-0.242%	6,283	+12.000%
2026-01-28	50.4480	50.710000	50.4480	50.6752	+0.367%	2,610	+11.729%
2026-01-27	50.1600	50.550000	50.1600	50.4900	+2.082%	8,719	+12.139%
2026-01-26	49.2900	49.565000	49.2900	49.4600	+0.225%	4,369	+14.475%
2026-01-23	49.1700	49.450000	49.1200	49.3488	+0.560%	12,349	+14.732%
2026-01-22	48.9000	49.219100	48.9000	49.0741	+0.893%	8,348	+15.375%
2026-01-21	48.5150	48.700000	48.4100	48.6397	+1.280%	2,185	+16.405%
2026-01-20	48.2200	48.429900	47.9700	48.0250	-0.790%	4,337	+17.895%
2026-01-16	48.5100	49.120000	48.2800	48.4073	-0.196%	4,794	+16.964%
2026-01-15	48.5100	48.720000	48.5025	48.5025	+0.390%	5,006	+16.734%
2026-01-14	48.2850	48.330000	48.1300	48.3141	+0.029%	4,404	+17.190%
2026-01-13	48.4830	48.483000	48.2400	48.3000	-0.609%	2,481	+17.224%
2026-01-12	48.2700	48.680000	48.2700	48.5959	+1.031%	8,062	+16.510%
2026-01-09	47.9772	48.125000	47.9772	48.0998	+0.265%	3,565	+17.712%
2026-01-08	47.9200	47.972800	47.8300	47.9728	-0.056%	3,378	+18.023%
2026-01-07	48.1700	48.170000	47.9400	47.9996	-0.592%	5,029	+17.957%
2026-01-06	48.3100	48.364000	48.1700	48.2853	+1.072%	5,730	+17.259%
2026-01-05	47.5900	47.830000	47.5000	47.7732	+0.887%	5,360	+18.516%
2026-01-02	47.2700	47.367000	47.2200	47.3530	+1.765%	8,346	+19.568%
2025-12-31	46.4600	46.531600	46.4400	46.5316	-0.408%	1,036	+21.679%
2025-12-30	46.7080	46.800000	46.6500	46.7224	+0.360%	3,954	+21.182%
2025-12-29	46.5500	46.600000	46.4050	46.5550	-0.032%	4,158	+21.618%
2025-12-26	46.3800	46.570000	46.1100	46.5700	+0.269%	7,525	+21.578%
2025-12-24	46.5099	46.509900	46.4000	46.4450	+0.238%	1,796	+21.906%
2025-12-23	46.3110	46.350000	46.2300	46.3348	+0.574%	6,940	+22.196%
2025-12-22	46.0400	46.110000	46.0200	46.0704	+0.318%	12,279	+22.897%
2025-12-19	45.9200	46.160000	45.7500	45.9242	+0.890%	16,701	+23.288%
2025-12-18	45.7500	45.750000	45.4300	45.5190	+1.384%	15,168	+24.386%
2025-12-17	45.5600	45.560000	44.8600	44.8974	-0.780%	4,197	+26.108%
2025-12-16	45.5600	45.560000	44.9500	45.2505	-3.269%	12,584	+25.124%
2025-12-15	47.0400	47.050000	46.7799	46.7799	+0.266%	7,904	+21.033%
2025-12-12	47.1200	47.120000	46.5700	46.6556	-1.185%	5,128	+21.355%
2025-12-11	47.0000	47.330000	47.0000	47.2151	+0.086%	6,102	+19.917%
2025-12-10	46.9000	47.299900	46.8300	47.1747	+0.863%	4,977	+20.020%
2025-12-09	46.6600	46.840000	46.6600	46.7710	+0.094%	3,003	+21.056%
2025-12-08	46.9800	46.980000	46.6400	46.7270	-0.198%	3,663	+21.170%
2025-12-05	46.8400	46.970000	46.8195	46.8195	+0.352%	1,830	+20.931%
2025-12-04	47.0800	47.080000	46.6500	46.6551	+0.181%	4,254	+21.357%
2025-12-03	46.7500	46.750000	46.4400	46.5708	+0.029%	5,445	+21.576%
2025-12-02	46.6600	46.670000	46.4800	46.5574	+0.220%	11,822	+21.611%
2025-12-01	46.5200	46.560000	46.3900	46.4554	-0.022%	7,368	+21.878%
2025-11-28	46.4600	46.540000	46.4504	46.4656	+0.150%	758	+21.852%
2025-11-26	46.3500	46.490000	46.1200	46.3961	+0.801%	6,014	+22.034%
2025-11-25	45.6150	46.070000	45.6150	46.0275	+0.365%	4,104	+23.011%
2025-11-24	45.6400	45.880000	45.6400	45.8600	+0.803%	2,562	+23.461%
2025-11-21	45.1800	45.720000	45.1800	45.4946	+0.090%	3,587	+24.452%
2025-11-20	46.4600	46.460000	45.4535	45.4535	-1.334%	2,936	+24.565%
2025-11-19	46.0375	46.121799	45.9200	46.0681	-0.280%	7,281	+22.903%
2025-11-18	46.1728	46.370000	46.1728	46.1976	-0.443%	2,487	+22.559%
2025-11-17	46.6000	46.850000	46.3400	46.4030	-1.245%	5,272	+22.016%
2025-11-14	46.9700	47.080000	46.9400	46.9878	+0.158%	1,258	+20.497%
2025-11-13	47.2572	47.257200	46.9000	46.9137	-1.066%	3,152	+20.688%
2025-11-12	47.7200	47.870000	47.3200	47.4192	-0.662%	57,657	+19.401%
2025-11-11	47.7300	47.790000	47.6700	47.7352	+0.126%	1,681	+18.611%
2025-11-10	47.5350	47.675000	47.5350	47.6750	+1.587%	1,786	+18.761%
2025-11-07	46.5600	46.930100	46.5200	46.9301	-0.284%	1,618	+20.646%
2025-11-06	47.4600	47.460000	47.0100	47.0637	-0.594%	9,847	+20.303%
2025-11-05	47.3500	47.377700	47.2900	47.3450	+1.089%	3,880	+19.588%
2025-11-04	47.0000	47.000000	46.8350	46.8350	-1.428%	1,964	+20.891%
2025-11-03	47.4500	47.540000	47.3500	47.5133	+1.125%	7,910	+19.165%
2025-10-31	47.0500	47.050000	46.8900	46.9848	-0.345%	3,100	+20.505%
2025-10-30	47.2700	47.270000	47.1000	47.1475	-1.167%	7,927	+20.089%
2025-10-29	47.9500	47.950000	47.6000	47.7040	+0.487%	10,949	+18.688%
2025-10-28	47.4500	47.472600	47.4500	47.4726	+0.253%	2,305	+19.267%
2025-10-27	46.9100	47.390000	46.9100	47.3528	+0.718%	2,215	+19.569%
2025-10-24	47.0786	47.078600	46.9900	47.0150	+0.722%	3,336	+20.428%
2025-10-23	46.2100	46.780000	46.2100	46.6779	+0.794%	2,866	+21.297%
2025-10-22	46.5213	46.521300	46.1488	46.3104	-0.180%	3,773	+22.260%
2025-10-21	46.3600	46.440000	46.3600	46.3939	-0.700%	802	+22.040%
2025-10-20	46.7462	46.746200	46.6700	46.7209	+1.084%	1,896	+21.186%
2025-10-17	46.0900	46.320000	46.0672	46.2200	+0.209%	2,266	+22.499%
2025-10-16	46.2000	46.390000	46.0800	46.1238	+0.734%	9,200	+22.755%
2025-10-15	45.8400	45.866000	45.7300	45.7878	+1.380%	3,674	+23.655%
2025-10-14	44.9000	45.390000	44.9000	45.1647	-0.474%	2,839	+25.361%
2025-10-13	45.2300	45.491800	45.2300	45.3800	+2.631%	8,171	+24.767%
2025-10-10	45.6100	45.770000	44.1100	44.2166	-3.020%	5,361	+28.049%
2025-10-09	45.6079	45.607900	45.4600	45.5933	-0.770%	2,305	+24.183%
2025-10-08	45.7900	45.947100	45.7900	45.9471	+0.761%	2,454	+23.227%
2025-10-07	45.8200	45.820000	45.6000	45.6003	-0.545%	2,250	+24.164%
2025-10-06	45.9100	45.960000	45.8500	45.8500	+0.240%	5,018	+23.488%
2025-10-03	45.8100	45.810000	45.7400	45.7400	+0.281%	1,319	+23.785%
2025-10-02	45.6540	45.654000	45.4800	45.6117	+0.098%	3,687	+24.133%
2025-10-01	45.4900	45.590000	45.4500	45.5672	+0.649%	6,310	+24.254%
2025-09-30	45.1800	45.280000	45.1625	45.2736	+0.412%	3,672	+25.060%
2025-09-29	45.1700	45.250000	45.0700	45.0877	+0.778%	5,227	+25.575%
2025-09-26	44.6300	44.739700	44.5800	44.7397	-0.077%	5,042	+26.552%
2025-09-25	44.7300	44.774300	44.6801	44.7743	-0.700%	3,876	+26.454%
2025-09-24	45.2400	45.270000	45.0800	45.0900	-0.628%	15,075	+25.569%
2025-09-23	45.3695	45.550000	45.3695	45.3750	-0.099%	7,209	+24.780%
2025-09-22	45.3500	45.420000	45.2700	45.4200	+0.090%	868	+24.657%
2025-09-19	45.3950	45.490000	45.3518	45.3792	-0.375%	1,758	+24.769%
2025-09-18	45.4870	45.599900	45.4870	45.5500	-0.120%	2,306	+24.301%
2025-09-17	45.5800	45.710000	45.5700	45.6046	+0.276%	2,765	+24.152%
2025-09-16	45.3900	45.550000	45.3100	45.4789	+0.501%	4,947	+24.495%
2025-09-15	45.1900	45.350000	45.1600	45.2520	+0.428%	7,349	+25.120%
2025-09-12	45.0900	45.104400	45.0500	45.0590	-0.043%	2,994	+25.655%
2025-09-11	44.9400	45.118100	44.8900	45.0784	+0.959%	1,325	+25.601%
2025-09-10	44.7200	44.792500	44.5800	44.6500	+0.786%	4,933	+26.806%
2025-09-09	44.3660	44.366000	44.3019	44.3019	+0.473%	3,271	+27.803%
2025-09-08	44.0200	44.093400	43.9800	44.0934	+0.509%	9,341	+28.407%
2025-09-05	44.0300	44.030000	43.8000	43.8700	+1.096%	2,723	+29.061%
2025-09-04	43.2650	43.394500	43.2000	43.3945	-0.036%	2,286	+30.475%
2025-09-03	43.4500	43.460000	43.3400	43.4100	+0.358%	4,065	+30.429%
2025-09-02	42.9750	43.255200	42.9600	43.2552	-0.395%	11,439	+30.895%
2025-08-29	43.6900	43.690000	43.3700	43.4267	-0.841%	2,162	+30.379%
2025-08-28	43.7500	43.860000	43.7500	43.7950	+0.529%	3,069	+29.282%
2025-08-27	43.4700	43.564400	43.3800	43.5644	-0.855%	1,226	+29.966%
2025-08-26	44.1600	44.160000	43.8500	43.9400	-0.373%	6,273	+28.855%
2025-08-25	43.7600	44.320000	43.7600	44.1044	-0.592%	7,118	+28.375%
2025-08-22	44.3850	44.426600	44.2900	44.3672	+1.557%	7,638	+27.615%
2025-08-21	43.6301	43.790000	43.6301	43.6872	-0.312%	2,551	+29.601%
2025-08-20	43.7000	43.824100	43.6300	43.8241	-0.013%	1,938	+29.196%
2025-08-19	43.9500	44.045000	43.8050	43.8300	-0.876%	2,211	+29.179%
2025-08-18	44.2600	44.280000	44.1605	44.2172	+0.426%	5,789	+28.048%
2025-08-15	44.0076	44.109000	43.9500	44.0297	+0.205%	3,027	+28.593%
2025-08-14	43.8600	44.000000	43.8600	43.9396	-0.838%	18,341	+28.857%
2025-08-13	44.3250	44.325000	44.2000	44.3108	+0.813%	2,910	+27.777%
2025-08-12	43.5500	44.000000	43.5500	43.9534	+1.189%	9,620	+28.816%
2025-08-11	43.5500	43.550000	43.4368	43.4368	-0.248%	8,634	+30.348%
2025-08-08	43.5882	43.588200	43.5450	43.5450	-0.025%	1,104	+30.024%
2025-08-07	43.4600	43.555900	43.4400	43.5559	+0.628%	7,818	+29.992%
2025-08-06	43.2000	43.290000	43.0737	43.2842	+0.424%	5,536	+30.808%
2025-08-05	43.1450	43.159900	43.1016	43.1016	+0.488%	872	+31.362%
2025-08-04	42.8800	42.940000	42.8400	42.8923	+0.917%	4,786	+32.003%
2025-08-01	42.4909	42.502600	42.4398	42.5026	-0.526%	1,295	+33.213%
2025-07-31	42.7900	42.899200	42.7274	42.7274	-0.427%	2,461	+32.512%
2025-07-30	43.0900	43.090000	42.8400	42.9106	-0.715%	18,102	+31.947%
2025-07-29	43.2050	43.240000	43.2050	43.2197	+0.123%	5,791	+31.003%
2025-07-28	43.1300	43.220300	43.1200	43.1667	-1.062%	4,940	+31.164%
2025-07-25	43.5300	43.630000	43.5000	43.6300	-0.318%	1,939	+29.771%
2025-07-24	43.9400	43.940000	43.7500	43.7691	-0.335%	5,110	+29.359%
2025-07-23	43.8101	43.935000	43.8101	43.9162	+0.951%	1,635	+28.925%
2025-07-22	43.2500	43.502600	43.2500	43.5026	-0.349%	6,269	+30.151%
2025-07-21	43.6100	43.838700	43.6100	43.6550	+0.374%	43,334	+29.697%
2025-07-18	43.7700	43.770000	43.4922	43.4922	-0.085%	5,956	+30.182%
2025-07-17	43.4671	43.530000	43.4671	43.5290	+0.286%	41,101	+30.072%
2025-07-16	43.1900	43.439900	43.1500	43.4050	+0.348%	2,883	+30.444%
2025-07-15	43.2301	43.300000	43.2050	43.2543	+0.292%	1,527	+30.898%
2025-07-14	43.0700	43.160000	43.0381	43.1285	+0.276%	9,996	+31.280%
2025-07-11	43.0185	43.080000	43.0100	43.0100	-0.463%	1,649	+31.642%
2025-07-10	43.1000	43.260000	43.0800	43.2100	+0.652%	2,540	+31.032%
2025-07-09	42.9400	43.060000	42.9300	42.9300	-0.325%	3,215	+31.887%
2025-07-08	43.0500	43.070000	42.9450	43.0700	+1.103%	1,305	+31.458%
2025-07-07	42.6200	42.920000	42.5500	42.6000	-1.457%	10,318	+32.909%
2025-07-03	43.2300	43.230000	43.2300	43.2300	+0.769%	457	+30.972%
2025-07-02	42.6930	42.940600	42.6930	42.9000	+0.304%	1,665	+31.979%
2025-07-01	42.8462	42.890000	42.7700	42.7700	-0.245%	3,934	+32.380%
2025-06-30	42.8100	42.875000	42.7670	42.8750	+0.598%	1,690	+32.056%
2025-06-27	42.6450	42.730000	42.5900	42.6200	-0.513%	8,298	+32.846%
2025-06-26	42.7900	42.929900	42.7900	42.8396	+0.557%	3,195	+32.165%
2025-06-25	42.4800	42.602500	42.4800	42.6025	+0.288%	3,463	+32.901%
2025-06-24	41.8800	42.535000	41.8800	42.4800	+2.717%	5,530	+33.284%
2025-06-23	41.0000	41.370000	40.9300	41.3564	+1.091%	17,756	+36.905%
2025-06-20	41.3800	41.380000	40.9100	40.9100	-0.884%	5,767	+38.399%
2025-06-18	41.3200	41.380000	41.2500	41.2750	+0.036%	3,611	+37.175%
2025-06-17	41.6399	41.639900	41.2600	41.2600	-1.659%	1,810	+37.225%
2025-06-16	41.9800	42.150000	41.9560	41.9560	+0.200%	3,235	+34.949%
2025-06-13	41.8400	42.035000	41.8400	41.8721	-1.690%	2,579	+35.219%
2025-06-12	42.5400	42.650000	42.5000	42.5920	+0.405%	15,248	+32.934%
2025-06-11	42.5400	42.580000	42.4200	42.4200	+0.248%	6,934	+33.473%
2025-06-10	42.1300	42.315000	42.1300	42.3150	+0.451%	1,790	+33.804%
2025-06-09	42.0200	42.190000	42.0200	42.1250	+1.238%	7,021	+34.407%
2025-06-06	41.5900	41.690000	41.5217	41.6100	+0.310%	1,611	+36.071%
2025-06-05	41.5200	41.570000	41.4400	41.4813	+0.415%	9,052	+36.493%
2025-06-04	41.1700	41.389900	40.8800	41.3100	+1.064%	2,874	+37.059%
2025-06-03	40.7400	40.905000	40.7400	40.8750	+0.307%	6,375	+38.518%
2025-06-02	40.7299	40.800000	40.6200	40.7500	+0.271%	5,601	+38.943%
2025-05-30	40.6400	40.640000	40.5350	40.6400	-1.115%	2,265	+39.319%
2025-05-29	40.9800	41.100000	40.9600	41.0983	+0.411%	3,796	+37.765%
2025-05-28	40.8400	40.980000	40.8400	40.9300	-0.122%	3,968	+38.332%
2025-05-27	40.9700	41.150000	40.8200	40.9800	+0.073%	9,193	+38.163%
2025-05-23	40.8200	40.990000	40.8200	40.9500	+0.515%	2,988	+38.264%
2025-05-22	40.7600	40.760000	40.7250	40.7400	-0.123%	1,107	+38.977%
2025-05-21	41.2400	41.240000	40.7500	40.7900	-0.706%	18,007	+38.806%
2025-05-20	41.0300	41.080000	41.0300	41.0800	-0.219%	1,067	+37.826%
2025-05-19	40.7900	41.280000	40.7900	41.1700	+0.414%	8,121	+37.525%
2025-05-16	41.0000	41.075000	40.9600	41.0003	-0.291%	7,552	+38.094%
2025-05-15	41.0600	41.140000	41.0600	41.1200	+0.513%	2,211	+37.692%
2025-05-14	41.0800	41.080000	40.9100	40.9100	+0.122%	1,599	+38.399%
2025-05-13	40.8600	40.869300	40.7600	40.8600	+0.368%	1,932	+38.569%
2025-05-12	40.5662	40.750000	40.5600	40.7100	+1.854%	4,632	+39.079%
2025-05-09	39.9441	39.990000	39.8800	39.9688	+1.133%	13,591	+41.658%
2025-05-08	39.5185	39.629000	39.5185	39.5209	-0.198%	2,278	+43.264%
2025-05-07	39.7400	39.740000	39.4442	39.5994	-0.753%	3,372	+42.980%
2025-05-06	39.7700	40.060000	39.7700	39.9000	-0.833%	4,593	+41.903%
2025-05-05	40.0300	40.240000	40.0300	40.2350	+1.475%	3,899	+40.721%
2025-05-02	39.6050	39.730000	39.6050	39.6500	+2.534%	900	+42.797%
2025-05-01	38.7300	38.820000	38.6600	38.6700	+0.104%	8,572	+46.416%
2025-04-30	38.4400	38.720000	38.3900	38.6300	+0.050%	4,676	+46.568%
2025-04-29	38.6300	39.110000	38.5203	38.6106	+0.575%	9,203	+46.641%
2025-04-28	38.4300	38.460000	38.2900	38.3900	+0.282%	7,094	+47.484%
2025-04-25	38.1100	38.282200	38.1100	38.2822	-0.307%	7,308	+47.899%
2025-04-24	38.2100	38.460000	38.2100	38.4000	+1.132%	2,521	+47.446%
2025-04-23	38.2500	38.250000	37.9700	37.9700	+0.799%	968	+49.115%
2025-04-22	37.5200	37.780000	37.5200	37.6689	+1.561%	7,816	+50.307%
2025-04-21	37.1000	37.100000	36.9101	37.0900	-0.034%	3,328	+52.653%
2025-04-17	37.2400	37.240000	37.1000	37.1026	+0.551%	2,940	+52.601%
2025-04-16	37.0900	37.210000	36.7813	36.8994	-1.101%	7,759	+53.442%
2025-04-15	37.4500	37.450000	37.2600	37.3100	+0.242%	5,765	+51.753%
2025-04-14	37.2850	37.350000	37.1947	37.2200	+1.169%	3,546	+52.120%
2025-04-11	36.2200	36.840000	36.2200	36.7900	+2.760%	1,917	+53.898%
2025-04-10	36.0100	36.130000	35.6100	35.8020	-1.290%	5,968	+58.145%
2025-04-09	34.1100	36.450000	34.1100	36.2700	+6.134%	12,057	+56.104%
2025-04-08	35.3200	35.370000	34.0300	34.1738	-1.203%	21,076	+65.680%
2025-04-07	34.1700	35.290000	34.1700	34.5900	-3.407%	34,667	+63.686%
2025-04-04	35.8000	36.282100	35.4900	35.8100	-5.365%	22,465	+58.110%
2025-04-03	37.8500	37.940000	37.7900	37.8400	-1.535%	6,545	+49.628%
2025-04-02	38.4100	38.520000	38.3700	38.4300	0.000%	3,062	+47.330%
2025-04-01	38.2000	38.430000	38.2000	38.4300	+0.497%	4,226	+47.330%
2025-03-31	37.9100	38.240000	37.9100	38.2400	+0.079%	15,272	+48.063%
2025-03-28	38.3200	38.488800	38.2100	38.2100	-2.126%	4,142	+48.179%
2025-03-27	38.9200	39.069900	38.9200	39.0400	+0.787%	4,751	+45.028%
2025-03-26	38.9400	38.940000	38.6942	38.7350	-0.604%	18,047	+46.170%
2025-03-25	39.0232	39.073400	38.9300	38.9704	-0.087%	1,503	+45.287%
2025-03-24	39.0000	39.080000	38.9508	39.0044	+0.572%	5,420	+45.161%
2025-03-21	38.7000	38.840000	38.6500	38.7827	-0.544%	19,024	+45.991%
2025-03-20	38.9301	39.050000	38.9301	38.9948	-1.018%	10,520	+45.197%
2025-03-19	39.2600	39.405000	39.2500	39.3959	+0.439%	4,541	+43.718%
2025-03-18	39.4100	39.410000	39.0800	39.2236	-0.588%	3,684	+44.350%
2025-03-17	39.4150	39.560000	39.4150	39.4557	+1.194%	1,512	+43.500%
2025-03-14	38.8300	38.990000	38.8300	38.9900	+1.945%	10,850	+45.214%
2025-03-13	38.2900	38.380000	38.2450	38.2462	-0.401%	6,679	+48.038%
2025-03-12	38.1200	38.430000	38.1200	38.4000	+0.455%	59,899	+47.446%
2025-03-11	38.1300	38.226100	38.1300	38.2261	+0.701%	2,634	+48.116%
2025-03-10	38.1900	38.190000	37.8500	37.9600	-2.289%	4,493	+49.155%
2025-03-07	38.6300	38.870000	38.6299	38.8494	+0.413%	1,194	+45.740%
2025-03-06	38.8500	38.850000	38.6650	38.6898	-0.655%	2,757	+46.341%
2025-03-05	38.5000	38.945000	38.4900	38.9450	+2.701%	9,431	+45.382%
2025-03-04	37.7000	38.170000	37.6400	37.9206	+0.565%	1,978	+49.310%
2025-03-03	38.1900	38.190000	37.7075	37.7075	-0.547%	1,975	+50.153%
2025-02-28	37.8700	37.914900	37.7700	37.9149	-1.236%	1,269	+49.332%
2025-02-27	38.7400	38.740000	38.3894	38.3894	-1.733%	1,237	+47.486%
2025-02-26	39.0300	39.340000	38.9301	39.0665	+1.104%	6,490	+44.930%
2025-02-25	38.7400	38.740000	38.5500	38.6400	+0.019%	17,618	+46.530%
2025-02-24	38.8000	38.800000	38.6327	38.6327	-0.846%	7,694	+46.557%
2025-02-21	39.2800	39.289900	38.9400	38.9625	-0.695%	2,495	+45.317%
2025-02-20	39.3896	39.389600	39.1600	39.2350	+0.551%	3,736	+44.308%
2025-02-19	39.1290	39.130000	38.9613	39.0200	-0.395%	2,543	+45.103%
2025-02-18	39.3100	39.310000	39.1200	39.1747	+0.196%	3,168	+44.530%

.dark-mode .SBsMF4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBsMF4{ color: #333333; background-color: white; border: 2px solid #333333; }EMXFiShares ESG Advanced MSCI EM ETFstock NASDAQ ETF

EMXF
iShares ESG Advanced MSCI EM ETF
stock NASDAQ ETF