iShares ESG Advanced MSCI EM ETF

EMXF
🏛️ usa →
44.74
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 44.63 44.74 44.58 44.74 0.0M
2025-09-25 44.73 44.77 44.68 44.77 0.0M
2025-09-24 45.24 45.27 45.08 45.09 0.0M
2025-09-23 45.37 45.55 45.37 45.38 0.0M
2025-09-22 45.35 45.42 45.27 45.42 0.0M
2025-09-19 45.40 45.49 45.35 45.38 0.0M
2025-09-18 45.49 45.60 45.49 45.55 0.0M
2025-09-17 45.58 45.71 45.57 45.61 0.0M
2025-09-16 45.39 45.55 45.31 45.48 0.0M
2025-09-15 45.19 45.35 45.16 45.25 0.0M
2025-09-12 45.09 45.10 45.05 45.06 0.0M
2025-09-11 44.94 45.12 44.89 45.08 0.0M
2025-09-10 44.72 44.79 44.58 44.65 0.0M
2025-09-09 44.37 44.37 44.30 44.30 0.0M
2025-09-08 44.02 44.09 43.98 44.09 0.0M
2025-09-05 44.03 44.03 43.80 43.87 0.0M
2025-09-04 43.27 43.40 43.20 43.40 0.0M
2025-09-03 43.45 43.46 43.34 43.41 0.0M
2025-09-02 42.98 43.26 42.96 43.26 0.0M
2025-08-29 43.69 43.69 43.37 43.43 0.0M
2025-08-28 43.75 43.86 43.75 43.80 0.0M
2025-08-27 43.47 43.56 43.38 43.56 0.0M
2025-08-26 44.16 44.16 43.85 43.94 0.0M
2025-08-25 43.76 44.32 43.76 44.10 0.0M
2025-08-22 44.39 44.43 44.29 44.37 0.0M
2025-08-21 43.63 43.79 43.63 43.69 0.0M
2025-08-20 43.70 43.82 43.63 43.82 0.0M
2025-08-19 43.95 44.05 43.81 43.83 0.0M
2025-08-18 44.26 44.28 44.16 44.22 0.0M
2025-08-15 44.01 44.11 43.95 44.03 0.0M
2025-08-14 43.86 44.00 43.86 43.94 0.0M
2025-08-13 44.33 44.33 44.20 44.31 0.0M
2025-08-12 43.55 44.00 43.55 43.95 0.0M
2025-08-11 43.55 43.55 43.44 43.44 0.0M
2025-08-08 43.59 43.59 43.55 43.55 0.0M
2025-08-07 43.46 43.56 43.44 43.56 0.0M
2025-08-06 43.20 43.29 43.07 43.28 0.0M
2025-08-05 43.15 43.16 43.10 43.10 0.0M
2025-08-04 42.88 42.94 42.84 42.89 0.0M
2025-08-01 42.49 42.50 42.44 42.50 0.0M
2025-07-31 42.79 42.90 42.73 42.73 0.0M
2025-07-30 43.09 43.09 42.84 42.91 0.0M
2025-07-29 43.21 43.24 43.21 43.22 0.0M
2025-07-28 43.13 43.22 43.12 43.17 0.0M
2025-07-25 43.53 43.63 43.50 43.63 0.0M
2025-07-24 43.94 43.94 43.75 43.77 0.0M
2025-07-23 43.81 43.94 43.81 43.92 0.0M
2025-07-22 43.25 43.50 43.25 43.50 0.0M
2025-07-21 43.61 43.84 43.61 43.66 0.0M
2025-07-18 43.77 43.77 43.49 43.49 0.0M
2025-07-17 43.47 43.53 43.47 43.53 0.0M
2025-07-16 43.19 43.44 43.15 43.41 0.0M
2025-07-15 43.23 43.30 43.21 43.25 0.0M
2025-07-14 43.07 43.16 43.04 43.13 0.0M
2025-07-11 43.02 43.08 43.01 43.01 0.0M
2025-07-10 43.10 43.26 43.08 43.21 0.0M
2025-07-09 42.94 43.06 42.93 42.93 0.0M
2025-07-08 43.05 43.07 42.95 43.07 0.0M
2025-07-07 42.62 42.92 42.55 42.60 0.0M
2025-07-03 43.23 43.23 43.23 43.23 0.0M
2025-07-02 42.69 42.94 42.69 42.90 0.0M
2025-07-01 42.85 42.89 42.77 42.77 0.0M
2025-06-30 42.81 42.88 42.77 42.88 0.0M
2025-06-27 42.65 42.73 42.59 42.62 0.0M
2025-06-26 42.79 42.93 42.79 42.84 0.0M
2025-06-25 42.48 42.60 42.48 42.60 0.0M
2025-06-24 41.88 42.54 41.88 42.48 0.0M
2025-06-23 41.00 41.37 40.93 41.36 0.0M
2025-06-20 41.38 41.38 40.91 40.91 0.0M
2025-06-18 41.32 41.38 41.25 41.28 0.0M
2025-06-17 41.64 41.64 41.26 41.26 0.0M
2025-06-16 41.98 42.15 41.96 41.96 0.0M
2025-06-13 41.84 42.04 41.84 41.87 0.0M
2025-06-12 42.54 42.65 42.50 42.59 0.0M
2025-06-11 42.54 42.58 42.42 42.42 0.0M
2025-06-10 42.13 42.32 42.13 42.32 0.0M
2025-06-09 42.02 42.19 42.02 42.13 0.0M
2025-06-06 41.59 41.69 41.52 41.61 0.0M
2025-06-05 41.52 41.57 41.44 41.48 0.0M
2025-06-04 41.17 41.39 40.88 41.31 0.0M
2025-06-03 40.74 40.91 40.74 40.88 0.0M
2025-06-02 40.73 40.80 40.62 40.75 0.0M
2025-05-30 40.64 40.64 40.54 40.64 0.0M
2025-05-29 40.98 41.10 40.96 41.10 0.0M
2025-05-28 40.84 40.98 40.84 40.93 0.0M
2025-05-27 40.97 41.15 40.82 40.98 0.0M
2025-05-23 40.82 40.99 40.82 40.95 0.0M
2025-05-22 40.76 40.76 40.73 40.74 0.0M
2025-05-21 41.24 41.24 40.75 40.79 0.0M
2025-05-20 41.03 41.08 41.03 41.08 0.0M
2025-05-19 40.79 41.28 40.79 41.17 0.0M
2025-05-16 41.00 41.08 40.96 41.00 0.0M
2025-05-15 41.06 41.14 41.06 41.12 0.0M
2025-05-14 41.08 41.08 40.91 40.91 0.0M
2025-05-13 40.86 40.87 40.76 40.86 0.0M
2025-05-12 40.57 40.75 40.56 40.71 0.0M
2025-05-09 39.94 39.99 39.88 39.97 0.0M
2025-05-08 39.52 39.63 39.52 39.52 0.0M
2025-05-07 39.74 39.74 39.44 39.60 0.0M
2025-05-06 39.77 40.06 39.77 39.90 0.0M
2025-05-05 40.03 40.24 40.03 40.24 0.0M
2025-05-02 39.61 39.73 39.61 39.65 0.0M
2025-05-01 38.73 38.82 38.66 38.67 0.0M
2025-04-30 38.44 38.72 38.39 38.63 0.0M
2025-04-29 38.63 39.11 38.52 38.61 0.0M
2025-04-28 38.43 38.46 38.29 38.39 0.0M
2025-04-25 38.11 38.28 38.11 38.28 0.0M
2025-04-24 38.21 38.46 38.21 38.40 0.0M
2025-04-23 38.25 38.25 37.97 37.97 0.0M
2025-04-22 37.52 37.78 37.52 37.67 0.0M
2025-04-21 37.10 37.10 36.91 37.09 0.0M
2025-04-17 37.24 37.24 37.10 37.10 0.0M
2025-04-16 37.09 37.21 36.78 36.90 0.0M
2025-04-15 37.45 37.45 37.26 37.31 0.0M
2025-04-14 37.29 37.35 37.19 37.22 0.0M
2025-04-11 36.22 36.84 36.22 36.79 0.0M
2025-04-10 36.01 36.13 35.61 35.80 0.0M
2025-04-09 34.11 36.45 34.11 36.27 0.0M
2025-04-08 35.32 35.37 34.03 34.17 0.0M
2025-04-07 34.17 35.29 34.17 34.59 0.0M
2025-04-04 35.80 36.28 35.49 35.81 0.0M
2025-04-03 37.85 37.94 37.79 37.84 0.0M
2025-04-02 38.41 38.52 38.37 38.43 0.0M
2025-04-01 38.20 38.43 38.20 38.43 0.0M
2025-03-31 37.91 38.24 37.91 38.24 0.0M
2025-03-28 38.32 38.49 38.21 38.21 0.0M
2025-03-27 38.92 39.07 38.92 39.04 0.0M
2025-03-26 38.94 38.94 38.69 38.74 0.0M
2025-03-25 39.02 39.07 38.93 38.97 0.0M
2025-03-24 39.00 39.08 38.95 39.00 0.0M
2025-03-21 38.70 38.84 38.65 38.78 0.0M
2025-03-20 38.93 39.05 38.93 38.99 0.0M
2025-03-19 39.26 39.41 39.25 39.40 0.0M
2025-03-18 39.41 39.41 39.08 39.22 0.0M
2025-03-17 39.42 39.56 39.42 39.46 0.0M
2025-03-14 38.83 38.99 38.83 38.99 0.0M
2025-03-13 38.29 38.38 38.25 38.25 0.0M
2025-03-12 38.12 38.43 38.12 38.40 0.1M
2025-03-11 38.13 38.23 38.13 38.23 0.0M
2025-03-10 38.19 38.19 37.85 37.96 0.0M
2025-03-07 38.63 38.87 38.63 38.85 0.0M
2025-03-06 38.85 38.85 38.67 38.69 0.0M
2025-03-05 38.50 38.95 38.49 38.95 0.0M
2025-03-04 37.70 38.17 37.64 37.92 0.0M
2025-03-03 38.19 38.19 37.71 37.71 0.0M
2025-02-28 37.87 37.91 37.77 37.91 0.0M
2025-02-27 38.74 38.74 38.39 38.39 0.0M
2025-02-26 39.03 39.34 38.93 39.07 0.0M
2025-02-25 38.74 38.74 38.55 38.64 0.0M
2025-02-24 38.80 38.80 38.63 38.63 0.0M
2025-02-21 39.28 39.29 38.94 38.96 0.0M
2025-02-20 39.39 39.39 39.16 39.24 0.0M
2025-02-19 39.13 39.13 38.96 39.02 0.0M
2025-02-18 39.31 39.31 39.12 39.17 0.0M
2025-02-14 39.06 39.17 39.06 39.10 0.0M
2025-02-13 38.52 38.92 38.52 38.92 0.0M
2025-02-12 38.49 38.83 38.31 38.71 0.0M
2025-02-11 38.56 38.68 38.53 38.56 0.0M
2025-02-10 38.63 38.69 38.59 38.69 0.0M
2025-02-07 38.33 38.36 38.29 38.35 0.0M
2025-02-06 38.42 38.47 38.42 38.45 0.0M
2025-02-05 38.35 38.42 38.30 38.35 0.0M
2025-02-04 38.50 38.57 38.42 38.43 0.0M
2025-02-03 37.70 38.12 37.68 37.96 0.0M
2025-01-31 38.42 38.54 38.06 38.06 0.0M
2025-01-30 38.34 38.56 38.33 38.47 0.0M
2025-01-29 38.13 38.13 37.99 37.99 0.0M
2025-01-28 37.79 38.11 37.65 38.03 0.0M
2025-01-27 37.86 37.86 37.80 37.80 0.0M
2025-01-24 38.40 38.48 38.33 38.33 0.0M
2025-01-23 37.98 38.29 37.98 38.24 0.0M
2025-01-22 38.05 38.11 38.02 38.04 0.0M
2025-01-21 37.83 38.05 37.76 37.99 0.0M
2025-01-17 37.67 37.67 37.43 37.43 0.0M
2025-01-16 37.27 37.35 37.21 37.28 0.0M
2025-01-15 37.16 37.40 37.15 37.15 0.0M
2025-01-14 36.81 36.87 36.73 36.85 0.0M
2025-01-13 36.30 36.59 36.30 36.46 0.0M
2025-01-10 36.81 36.81 36.59 36.67 0.0M
2025-01-08 37.15 37.30 37.14 37.26 0.0M
2025-01-07 37.82 37.82 37.36 37.40 0.0M
2025-01-06 37.88 37.90 37.65 37.67 0.0M
2025-01-03 37.41 37.50 37.25 37.36 0.0M
2025-01-02 37.18 37.36 37.11 37.16 0.0M