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
2021-12-31 43.20 43.41 43.04 43.04 0.0M
2021-12-30 42.96 43.31 42.96 43.19 0.0M
2021-12-29 42.69 42.74 42.67 42.68 0.0M
2021-12-28 42.90 42.90 42.79 42.85 0.0M
2021-12-27 42.65 42.95 42.65 42.90 0.0M
2021-12-23 42.47 42.80 42.44 42.75 0.0M
2021-12-22 42.19 42.60 42.19 42.48 0.0M
2021-12-21 42.08 42.30 41.98 42.27 0.0M
2021-12-20 41.50 42.09 41.50 41.65 0.0M
2021-12-17 42.12 42.34 42.12 42.19 0.0M
2021-12-16 42.75 42.75 42.41 42.41 0.0M
2021-12-15 41.85 42.36 41.85 42.30 0.0M
2021-12-14 42.61 42.61 42.36 42.49 0.0M
2021-12-13 42.71 42.71 42.62 42.62 0.0M
2021-12-10 43.88 43.91 43.79 43.90 0.0M
2021-12-09 43.93 43.93 43.88 43.88 0.0M
2021-12-08 44.02 44.24 43.91 44.18 0.0M
2021-12-07 43.86 43.99 43.86 43.97 0.0M
2021-12-06 43.34 43.41 43.31 43.36 0.0M
2021-12-03 43.52 43.52 43.06 43.16 0.0M
2021-12-02 43.71 43.87 43.61 43.61 0.0M
2021-12-01 43.69 43.71 43.14 43.14 0.0M
2021-11-30 43.21 43.21 43.04 43.10 0.0M
2021-11-29 43.27 43.27 42.84 43.00 0.0M
2021-11-26 43.16 43.16 42.86 42.86 0.0M
2021-11-24 44.22 44.22 44.22 44.22 0.0M
2021-11-23 44.33 44.33 44.19 44.27 0.0M
2021-11-22 44.71 44.73 44.39 44.39 0.0M
2021-11-19 44.83 44.83 44.62 44.62 0.0M
2021-11-18 44.69 44.78 44.69 44.78 0.0M
2021-11-17 45.07 45.09 45.01 45.01 0.0M
2021-11-16 45.14 45.24 45.13 45.16 0.0M
2021-11-15 45.35 45.35 45.11 45.11 0.0M
2021-11-12 44.83 45.19 44.83 45.18 0.0M
2021-11-11 45.00 45.09 45.00 45.09 0.0M
2021-11-10 44.79 44.80 44.40 44.40 0.0M
2021-11-09 44.61 44.67 44.61 44.67 0.0M
2021-11-08 44.53 44.81 44.53 44.81 0.0M
2021-11-05 44.50 44.53 44.42 44.52 0.0M
2021-11-04 44.29 44.37 44.29 44.37 0.0M
2021-11-03 44.03 44.47 43.99 44.45 0.0M
2021-11-02 44.30 44.30 44.10 44.11 0.0M
2021-11-01 44.25 44.36 44.18 44.35 0.0M
2021-10-29 43.94 44.00 43.93 44.00 0.0M
2021-10-28 44.42 44.50 44.42 44.50 0.0M
2021-10-27 44.39 44.66 44.37 44.53 0.0M
2021-10-26 45.12 45.12 44.85 44.86 0.0M
2021-10-25 44.93 44.99 44.93 44.98 0.0M
2021-10-22 44.93 44.93 44.67 44.67 0.0M
2021-10-21 44.84 44.84 44.73 44.79 0.0M
2021-10-20 45.22 45.22 45.22 45.22 0.0M
2021-10-19 45.08 45.08 45.08 45.08 0.0M
2021-10-18 44.60 44.60 44.60 44.60 0.0M
2021-10-15 44.51 44.51 44.51 44.51 0.0M
2021-10-14 44.10 44.10 43.97 43.97 0.0M
2021-10-13 43.86 43.86 43.81 43.81 0.0M
2021-10-12 43.42 43.42 43.30 43.30 0.0M
2021-10-11 43.84 43.84 43.38 43.40 0.0M
2021-10-08 43.50 43.53 43.46 43.51 0.0M
2021-10-07 43.62 43.83 43.61 43.80 0.0M
2021-10-06 42.31 42.84 42.31 42.84 0.0M
2021-10-05 42.88 42.98 42.88 42.98 0.0M
2021-10-04 43.05 43.05 42.58 42.63 0.0M
2021-10-01 43.30 43.50 43.17 43.43 0.0M
2021-09-30 43.58 43.58 43.38 43.38 0.0M
2021-09-29 43.14 43.14 43.08 43.08 0.0M
2021-09-28 43.31 43.36 43.21 43.36 0.1M
2021-09-27 43.97 43.97 43.95 43.95 0.0M
2021-09-24 43.90 43.90 43.84 43.88 0.0M
2021-09-23 44.01 44.76 44.01 44.20 0.0M
2021-09-22 43.89 43.98 43.89 43.95 0.0M
2021-09-21 43.48 43.48 43.40 43.41 0.0M
2021-09-20 43.42 43.42 42.96 43.11 0.0M
2021-09-17 44.34 44.34 44.16 44.24 0.0M
2021-09-16 44.31 44.36 44.19 44.34 0.0M
2021-09-15 44.78 44.90 44.66 44.87 0.0M
2021-09-14 45.14 45.14 44.85 44.85 0.0M
2021-09-13 45.13 45.22 45.00 45.15 0.0M
2021-09-10 45.21 45.21 45.04 45.04 0.0M
2021-09-09 45.08 45.12 45.04 45.07 0.0M
2021-09-08 45.22 45.22 45.14 45.14 0.0M
2021-09-07 45.77 45.98 45.62 45.89 0.0M
2021-09-03 45.65 45.69 45.65 45.69 0.0M
2021-09-02 45.60 45.64 45.40 45.46 0.0M
2021-09-01 45.45 45.71 45.45 45.60 0.0M
2021-08-31 45.34 45.45 45.34 45.37 0.0M
2021-08-30 44.74 44.74 44.66 44.66 0.0M
2021-08-27 44.56 44.61 44.56 44.61 0.0M
2021-08-26 43.94 44.10 43.94 44.10 0.0M
2021-08-25 44.30 44.41 44.18 44.41 0.0M
2021-08-24 44.26 44.33 44.25 44.25 0.0M
2021-08-23 43.51 43.70 43.46 43.62 0.0M
2021-08-20 42.82 42.94 42.82 42.94 0.0M
2021-08-19 43.01 43.07 42.98 42.98 0.0M
2021-08-18 43.77 43.87 43.53 43.53 0.0M
2021-08-17 43.35 43.37 43.25 43.37 0.0M
2021-08-16 43.88 44.02 43.79 44.01 0.0M
2021-08-13 44.36 44.42 44.32 44.42 0.0M
2021-08-12 44.41 44.41 44.19 44.35 0.0M
2021-08-11 44.62 44.74 44.62 44.69 0.0M
2021-08-10 44.65 44.65 44.60 44.60 0.0M
2021-08-09 44.65 44.65 44.56 44.56 0.0M
2021-08-06 44.45 44.45 44.31 44.34 0.0M
2021-08-05 44.66 44.93 44.66 44.80 0.0M
2021-08-04 44.95 44.95 44.75 44.75 0.0M
2021-08-03 44.28 44.61 44.28 44.61 0.0M
2021-08-02 44.45 44.52 44.30 44.30 0.0M
2021-07-30 43.93 44.12 43.93 43.98 0.0M
2021-07-29 44.33 44.39 44.32 44.32 0.0M
2021-07-28 43.95 43.95 43.87 43.87 0.0M
2021-07-27 42.66 42.87 42.66 42.84 0.0M
2021-07-26 43.75 43.91 43.61 43.83 0.0M
2021-07-23 44.59 44.66 44.59 44.61 0.0M
2021-07-22 45.07 45.16 45.07 45.12 0.0M
2021-07-21 44.54 45.00 44.43 45.00 0.0M
2021-07-20 44.41 44.82 44.41 44.72 0.0M
2021-07-19 44.66 44.66 44.39 44.48 0.0M
2021-07-16 45.62 45.62 45.24 45.29 0.0M
2021-07-15 45.70 45.70 45.50 45.59 0.0M
2021-07-14 46.12 46.17 45.51 45.51 0.0M
2021-07-13 45.47 45.53 45.26 45.26 0.0M
2021-07-12 45.32 45.52 45.32 45.52 0.0M
2021-07-09 45.31 45.31 45.26 45.31 0.0M
2021-07-08 44.69 44.85 44.69 44.69 0.0M
2021-07-07 45.63 45.63 45.49 45.56 0.0M
2021-07-06 45.66 45.66 45.34 45.45 0.0M
2021-07-02 45.96 46.08 45.96 45.99 0.0M
2021-07-01 46.45 46.45 46.10 46.24 0.0M
2021-06-30 46.60 46.60 46.49 46.49 0.0M
2021-06-29 46.58 46.64 46.53 46.64 0.0M
2021-06-28 46.65 46.69 46.60 46.69 0.0M
2021-06-25 46.72 46.72 46.63 46.64 0.0M
2021-06-24 46.37 46.47 46.37 46.47 0.0M
2021-06-23 46.17 46.17 46.07 46.07 0.0M
2021-06-22 45.60 45.74 45.60 45.74 0.0M
2021-06-21 45.75 46.01 45.75 46.00 0.0M
2021-06-18 46.04 46.10 45.74 45.74 0.0M
2021-06-17 46.04 46.19 46.01 46.04 0.0M
2021-06-16 46.30 46.30 45.80 45.80 0.0M
2021-06-15 46.56 46.56 46.42 46.42 0.0M
2021-06-14 46.68 46.75 46.65 46.65 0.0M
2021-06-11 46.42 46.50 46.36 46.50 0.0M
2021-06-10 46.50 46.65 46.50 46.55 0.0M
2021-06-09 46.30 46.30 46.30 46.30 0.0M
2021-06-08 46.35 46.39 46.31 46.34 0.0M
2021-06-07 46.51 46.52 46.51 46.51 0.0M
2021-06-04 46.58 46.77 46.58 46.77 0.0M
2021-06-03 46.29 46.41 46.20 46.21 0.0M
2021-06-02 46.66 46.73 46.61 46.70 0.0M
2021-06-01 46.76 46.76 46.59 46.66 0.0M
2021-05-28 45.73 45.73 45.65 45.65 0.0M
2021-05-27 45.38 45.49 45.30 45.49 0.0M
2021-05-26 45.02 45.39 45.02 45.32 0.0M
2021-05-25 44.98 44.98 44.87 44.87 0.0M
2021-05-24 44.46 44.53 44.43 44.43 0.0M
2021-05-21 44.20 44.20 43.94 43.94 0.0M
2021-05-20 44.31 44.31 44.31 44.31 0.0M
2021-05-19 43.75 43.87 43.75 43.87 0.0M
2021-05-18 43.96 44.20 43.96 44.04 0.0M
2021-05-17 43.16 43.35 43.16 43.33 0.0M
2021-05-14 43.58 43.58 43.53 43.53 0.0M
2021-05-13 42.81 42.89 42.70 42.74 0.0M
2021-05-12 43.13 43.16 42.50 42.51 0.0M
2021-05-11 43.40 43.81 43.29 43.81 0.0M
2021-05-10 44.81 44.81 44.39 44.39 0.1M
2021-05-07 44.65 45.15 44.65 45.03 0.0M
2021-05-06 44.33 44.37 44.10 44.37 0.0M
2021-05-05 43.88 43.88 43.88 43.88 0.0M
2021-05-04 43.91 43.91 43.65 43.70 0.0M
2021-05-03 44.26 44.55 44.26 44.37 0.0M
2021-04-30 44.52 44.63 44.30 44.31 0.0M
2021-04-29 45.41 45.41 45.14 45.14 0.0M
2021-04-28 45.24 45.26 45.15 45.26 0.0M
2021-04-27 44.91 45.03 44.88 44.88 0.0M
2021-04-26 44.91 44.99 44.90 44.90 0.0M
2021-04-23 44.55 44.89 44.55 44.79 0.0M
2021-04-22 44.13 44.28 44.13 44.13 0.0M
2021-04-21 43.93 44.48 43.93 44.37 0.0M
2021-04-20 44.41 44.41 44.12 44.16 0.0M
2021-04-19 44.40 44.47 44.30 44.31 0.0M
2021-04-16 44.39 44.41 44.39 44.39 0.0M
2021-04-15 44.15 44.43 44.15 44.26 0.0M
2021-04-14 44.03 44.33 43.80 43.80 0.0M
2021-04-13 43.32 43.55 43.32 43.55 0.0M
2021-04-12 43.50 43.52 43.39 43.41 0.0M
2021-04-09 43.86 43.98 43.86 43.94 0.0M
2021-04-08 44.46 44.46 44.28 44.28 0.0M
2021-04-07 44.01 44.01 44.01 44.01 0.0M
2021-04-06 44.70 44.70 44.42 44.42 0.0M
2021-04-05 44.45 44.45 44.28 44.34 0.0M
2021-04-01 44.20 44.33 44.20 44.20 0.0M
2021-03-31 43.72 43.80 43.72 43.74 0.0M
2021-03-30 43.52 43.52 43.46 43.46 0.0M
2021-03-29 43.23 43.23 43.00 43.16 0.0M
2021-03-26 42.99 43.57 42.99 43.57 0.0M
2021-03-25 42.33 42.71 42.33 42.65 0.0M
2021-03-24 42.60 42.77 42.32 42.32 0.0M
2021-03-23 43.34 43.39 43.34 43.39 0.0M
2021-03-22 43.91 44.14 43.91 44.04 0.0M
2021-03-19 43.66 44.03 43.66 44.03 0.0M
2021-03-18 43.96 43.96 43.56 43.56 0.0M
2021-03-17 43.70 44.41 43.68 44.31 0.0M
2021-03-16 44.32 44.33 44.22 44.27 0.0M
2021-03-15 43.96 44.02 43.96 44.02 0.0M
2021-03-12 43.81 43.93 43.79 43.93 0.0M
2021-03-11 44.31 44.63 44.24 44.61 0.0M
2021-03-10 43.13 43.24 43.11 43.24 0.0M
2021-03-09 42.72 43.24 42.72 43.00 0.0M
2021-03-08 42.64 42.69 42.40 42.40 0.0M
2021-03-05 43.23 43.49 43.21 43.49 0.0M
2021-03-04 44.04 44.06 43.13 43.17 0.0M
2021-03-03 44.54 44.54 44.28 44.28 0.0M
2021-03-02 44.25 44.25 44.16 44.16 0.0M
2021-03-01 44.70 44.75 44.54 44.54 0.0M
2021-02-26 43.50 43.65 43.50 43.56 0.0M
2021-02-25 44.95 44.95 44.18 44.18 0.0M
2021-02-24 44.81 45.15 44.73 45.12 0.0M
2021-02-23 45.14 45.56 44.96 45.56 0.0M
2021-02-22 45.45 45.69 45.36 45.36 0.0M
2021-02-19 46.50 46.71 46.50 46.55 0.0M
2021-02-18 46.10 46.13 46.10 46.13 0.0M
2021-02-17 46.82 47.04 46.61 47.04 0.0M
2021-02-16 47.03 47.13 46.89 46.93 0.0M
2021-02-12 46.66 47.07 46.32 46.91 0.0M
2021-02-11 46.70 47.05 46.70 46.89 0.0M
2021-02-10 46.56 46.56 46.31 46.34 0.0M
2021-02-09 45.70 46.20 45.64 46.17 0.0M
2021-02-08 45.55 45.55 45.25 45.29 0.0M
2021-02-05 45.34 45.44 45.25 45.44 0.0M
2021-02-04 45.06 45.18 45.05 45.14 0.0M
2021-02-03 45.19 45.45 45.19 45.38 0.0M
2021-02-02 45.04 45.10 44.99 45.10 0.0M
2021-02-01 44.22 44.34 44.20 44.24 0.0M
2021-01-29 43.79 43.79 43.26 43.57 0.0M
2021-01-28 44.19 44.61 44.03 44.53 0.0M
2021-01-27 44.43 44.65 44.21 44.24 0.0M
2021-01-26 45.36 45.38 45.28 45.38 0.0M
2021-01-25 45.98 45.98 45.50 45.72 0.0M
2021-01-22 45.20 45.56 45.15 45.56 0.0M
2021-01-21 45.92 45.92 45.58 45.82 0.0M
2021-01-20 45.57 45.71 45.57 45.70 0.0M
2021-01-19 45.09 45.09 44.82 44.82 0.0M
2021-01-15 44.18 44.18 44.05 44.05 0.0M
2021-01-14 44.68 44.89 44.68 44.82 0.0M
2021-01-13 44.30 44.55 44.22 44.35 0.0M
2021-01-12 43.93 44.23 43.93 44.23 0.0M
2021-01-11 43.77 43.96 43.77 43.91 0.0M
2021-01-08 44.28 44.32 44.00 44.00 0.0M
2021-01-07 43.25 43.30 43.25 43.30 0.0M
2021-01-06 43.02 43.18 42.91 42.91 0.0M
2021-01-05 42.50 43.06 42.50 43.00 0.0M
2021-01-04 42.54 42.56 42.34 42.34 0.0M