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
2022-12-30 34.25 34.25 34.01 34.05 0.0M
2022-12-29 34.58 34.58 34.46 34.54 0.0M
2022-12-28 34.27 34.27 33.87 33.87 0.0M
2022-12-27 34.30 34.55 34.30 34.55 0.0M
2022-12-23 34.12 34.12 33.95 33.95 0.0M
2022-12-22 34.25 35.22 33.77 35.22 0.0M
2022-12-21 33.96 34.29 33.92 34.27 0.0M
2022-12-20 33.78 33.99 33.78 33.91 0.0M
2022-12-19 34.01 34.01 33.73 33.91 0.0M
2022-12-16 33.92 34.03 33.72 33.80 0.0M
2022-12-15 34.11 34.11 33.62 33.68 0.0M
2022-12-14 34.40 34.67 34.40 34.43 0.0M
2022-12-13 35.04 36.06 34.51 36.06 0.0M
2022-12-12 34.68 34.89 34.00 34.00 0.0M
2022-12-09 35.35 35.43 34.96 34.96 0.0M
2022-12-08 35.29 35.37 35.24 35.37 0.0M
2022-12-07 34.56 34.92 34.56 34.81 0.0M
2022-12-06 35.10 35.17 35.02 35.14 0.0M
2022-12-05 35.54 35.54 34.99 35.15 0.1M
2022-12-02 35.39 35.66 35.27 35.62 0.0M
2022-12-01 35.42 35.42 35.18 35.18 0.0M
2022-11-30 35.14 35.62 35.14 35.60 0.0M
2022-11-29 34.47 34.47 34.33 34.39 0.0M
2022-11-28 33.76 33.91 33.69 33.69 0.0M
2022-11-25 34.05 34.05 33.83 33.83 0.0M
2022-11-23 33.79 34.41 33.77 34.41 0.0M
2022-11-22 33.59 33.65 33.32 33.56 0.0M
2022-11-21 33.75 33.91 33.49 33.91 0.0M
2022-11-18 34.01 34.02 33.93 33.99 0.0M
2022-11-17 34.15 34.24 34.15 34.24 0.0M
2022-11-16 34.34 34.34 33.90 33.92 0.0M
2022-11-15 34.85 34.92 34.42 34.77 0.0M
2022-11-14 34.18 34.24 33.94 34.02 0.0M
2022-11-11 33.92 34.26 33.92 34.12 0.0M
2022-11-10 33.26 33.43 33.18 33.43 0.0M
2022-11-09 32.68 34.16 32.29 34.16 0.1M
2022-11-08 32.67 33.02 32.63 32.79 0.0M
2022-11-07 32.98 32.98 32.67 32.74 0.0M
2022-11-04 32.33 32.78 32.33 32.78 0.0M
2022-11-03 31.08 31.55 31.08 31.35 0.0M
2022-11-02 31.55 33.12 31.48 33.12 0.0M
2022-11-01 31.66 31.66 31.45 31.45 0.0M
2022-10-31 30.88 31.08 30.80 31.00 0.0M
2022-10-28 30.98 31.19 30.86 31.19 0.0M
2022-10-27 31.30 31.43 31.28 31.28 0.0M
2022-10-26 31.57 31.63 31.49 31.50 0.0M
2022-10-25 30.98 31.11 30.98 31.00 0.0M
2022-10-24 30.89 30.89 30.59 30.72 0.0M
2022-10-21 31.67 32.07 31.50 31.99 0.0M
2022-10-20 31.74 31.97 31.50 31.55 0.0M
2022-10-19 31.53 31.53 31.31 31.31 0.0M
2022-10-18 31.86 31.93 31.76 31.87 0.0M
2022-10-17 31.76 31.96 31.76 31.90 0.0M
2022-10-14 31.33 31.33 31.06 31.06 0.0M
2022-10-13 30.70 31.53 30.70 31.52 0.0M
2022-10-12 31.32 31.33 31.28 31.33 0.0M
2022-10-11 31.34 31.67 31.31 31.34 0.0M
2022-10-10 32.20 32.20 31.69 31.86 0.0M
2022-10-07 32.27 32.33 32.20 32.24 0.0M
2022-10-06 33.04 33.04 32.88 32.88 0.0M
2022-10-05 33.10 33.25 32.93 33.17 0.0M
2022-10-04 33.16 33.28 33.13 33.18 0.0M
2022-10-03 32.03 32.32 32.03 32.21 0.1M
2022-09-30 31.82 31.97 31.67 31.67 0.0M
2022-09-29 32.06 32.06 31.54 31.81 0.0M
2022-09-28 31.99 32.64 31.99 32.50 0.0M
2022-09-27 32.59 32.59 32.14 32.18 0.0M
2022-09-26 32.54 32.54 32.25 32.32 0.0M
2022-09-23 32.84 32.84 32.48 32.65 0.0M
2022-09-22 33.43 33.59 33.15 33.15 0.0M
2022-09-21 33.68 33.82 33.48 33.49 0.0M
2022-09-20 34.23 34.24 33.98 34.01 0.0M
2022-09-19 33.96 34.47 33.96 34.47 0.0M
2022-09-16 34.21 34.21 33.97 34.11 0.0M
2022-09-15 34.58 34.58 34.45 34.45 0.0M
2022-09-14 34.84 34.86 34.82 34.85 0.0M
2022-09-13 35.12 35.12 34.60 34.60 0.0M
2022-09-12 35.70 35.91 35.70 35.91 0.0M
2022-09-09 35.27 35.37 35.27 35.37 0.0M
2022-09-08 34.52 34.77 34.52 34.77 0.0M
2022-09-07 34.26 34.74 34.26 34.74 0.0M
2022-09-06 34.74 34.74 34.39 34.46 0.0M
2022-09-02 34.94 35.17 34.69 34.72 0.0M
2022-09-01 35.16 35.16 34.79 35.15 0.0M
2022-08-31 35.62 35.82 35.46 35.50 0.0M
2022-08-30 35.99 35.99 35.24 35.31 0.0M
2022-08-29 35.95 37.57 35.84 37.57 0.0M
2022-08-26 36.88 37.04 36.04 36.08 0.0M
2022-08-25 36.39 36.54 36.39 36.51 0.0M
2022-08-24 35.45 35.96 35.45 35.83 0.2M
2022-08-23 35.65 35.85 35.65 35.65 0.0M
2022-08-22 35.78 35.80 35.69 35.73 0.0M
2022-08-19 35.98 35.98 35.86 35.93 0.0M
2022-08-18 36.29 36.45 36.00 36.00 0.0M
2022-08-17 36.82 36.83 36.64 36.73 0.0M
2022-08-16 36.86 36.87 36.79 36.85 0.0M
2022-08-15 36.88 37.07 36.86 36.97 0.0M
2022-08-12 36.74 37.15 36.74 37.10 0.0M
2022-08-11 36.95 37.06 36.84 36.92 0.0M
2022-08-10 36.32 36.63 36.30 36.62 0.0M
2022-08-09 36.18 36.24 36.13 36.20 0.0M
2022-08-08 36.36 36.44 36.29 36.29 0.0M
2022-08-05 36.22 36.25 36.06 36.18 0.0M
2022-08-04 36.14 36.27 36.14 36.23 0.0M
2022-08-03 35.57 35.90 35.57 35.90 0.0M
2022-08-02 35.42 35.90 35.42 35.58 0.1M
2022-08-01 35.69 35.88 35.53 35.67 0.0M
2022-07-29 35.80 36.03 35.65 36.03 0.0M
2022-07-28 35.81 36.22 35.81 36.17 0.0M
2022-07-27 35.75 36.33 35.68 36.33 0.0M
2022-07-26 35.75 35.75 35.46 35.56 0.0M
2022-07-25 35.77 35.93 35.77 35.83 0.0M
2022-07-22 36.24 36.24 35.72 35.83 0.0M
2022-07-21 35.98 36.30 35.98 36.30 0.0M
2022-07-20 35.62 35.81 35.62 35.75 0.0M
2022-07-19 35.64 35.73 33.95 33.95 0.0M
2022-07-18 35.48 35.61 35.19 35.29 0.0M
2022-07-15 34.62 34.98 34.62 34.88 0.0M
2022-07-14 34.57 34.88 34.54 34.88 0.0M
2022-07-13 34.82 35.20 34.82 34.98 0.0M
2022-07-12 35.31 35.34 35.13 35.29 0.0M
2022-07-11 35.75 35.75 35.27 35.27 0.0M
2022-07-08 36.59 36.60 36.47 36.58 0.0M
2022-07-07 36.72 36.77 36.62 36.62 0.0M
2022-07-06 35.64 36.04 35.64 35.92 0.0M
2022-07-05 35.60 36.20 35.50 36.14 0.1M
2022-07-01 36.24 36.26 35.89 36.26 0.0M
2022-06-30 36.13 36.50 36.03 36.39 0.0M
2022-06-29 36.60 36.76 36.59 36.59 0.0M
2022-06-28 37.29 37.29 36.83 36.86 0.0M
2022-06-27 37.23 37.23 37.09 37.17 0.0M
2022-06-24 36.72 37.11 36.72 37.11 0.0M
2022-06-23 36.23 36.27 36.05 36.27 0.0M
2022-06-22 36.02 36.26 34.82 34.82 0.0M
2022-06-21 36.59 36.76 36.51 36.69 0.1M
2022-06-17 36.09 36.14 35.75 35.85 0.0M
2022-06-16 35.80 35.83 35.50 35.68 0.0M
2022-06-15 36.58 36.90 35.30 35.30 0.0M
2022-06-14 36.09 36.37 36.04 36.37 0.0M
2022-06-13 36.24 36.24 35.55 35.59 0.0M
2022-06-10 37.39 37.39 36.97 37.05 0.0M
2022-06-09 38.03 38.03 37.43 37.43 0.0M
2022-06-08 38.59 38.81 38.55 38.68 0.0M
2022-06-07 38.07 38.34 38.07 38.34 0.0M
2022-06-06 38.59 38.59 38.24 38.28 0.0M
2022-06-03 38.32 38.32 37.96 37.96 0.0M
2022-06-02 38.13 38.72 38.13 38.72 0.0M
2022-06-01 38.17 38.18 37.87 38.00 0.0M
2022-05-31 38.77 38.77 38.40 38.40 0.0M
2022-05-27 37.58 39.17 37.55 39.17 0.0M
2022-05-26 36.71 37.35 36.71 37.16 0.0M
2022-05-25 36.23 36.84 36.23 36.84 0.0M
2022-05-24 36.60 36.60 34.36 34.36 0.0M
2022-05-23 36.98 37.25 36.97 37.25 0.0M
2022-05-20 36.89 36.89 34.97 34.97 0.0M
2022-05-19 36.79 36.82 36.70 36.70 0.0M
2022-05-18 36.82 36.91 36.27 36.33 0.0M
2022-05-17 36.94 37.01 35.35 35.35 0.0M
2022-05-16 36.10 36.40 36.10 36.16 0.0M
2022-05-13 35.84 36.34 35.81 36.34 0.0M
2022-05-12 35.31 35.31 35.31 35.31 0.0M
2022-05-11 35.81 35.81 35.48 35.48 0.0M
2022-05-10 36.16 36.16 35.58 35.86 0.0M
2022-05-09 35.99 35.99 35.55 35.57 0.0M
2022-05-06 36.80 36.95 36.47 36.58 0.0M
2022-05-05 37.86 38.62 36.90 38.62 0.0M
2022-05-04 37.99 38.70 37.50 37.50 0.0M
2022-05-03 38.32 40.00 38.05 40.00 0.1M
2022-05-02 38.01 38.13 37.62 38.04 0.0M
2022-04-29 38.57 38.57 38.12 38.12 0.0M
2022-04-28 37.62 38.12 37.62 38.11 0.0M
2022-04-27 37.69 37.74 37.43 37.64 0.0M
2022-04-26 37.91 37.91 37.00 37.00 0.0M
2022-04-25 38.00 39.42 37.61 39.42 0.0M
2022-04-22 38.58 38.58 38.26 38.26 0.0M
2022-04-21 39.25 39.25 38.38 38.42 0.0M
2022-04-20 39.20 39.30 39.10 39.11 0.0M
2022-04-19 39.26 39.34 39.25 39.25 0.0M
2022-04-18 39.48 39.76 39.44 39.53 0.0M
2022-04-14 40.01 40.01 39.85 39.85 0.0M
2022-04-13 40.40 40.49 40.35 40.42 0.0M
2022-04-12 40.53 40.53 40.03 40.04 0.0M
2022-04-11 40.33 40.42 40.33 40.41 0.0M
2022-04-08 40.75 40.96 40.71 40.71 0.0M
2022-04-07 40.82 40.82 40.71 40.71 0.0M
2022-04-06 41.15 41.20 41.04 41.09 0.0M
2022-04-05 42.02 42.02 41.54 41.54 0.0M
2022-04-04 42.19 42.51 42.19 42.50 0.0M
2022-04-01 41.84 41.84 41.53 41.76 0.0M
2022-03-31 41.18 41.35 40.99 40.99 0.0M
2022-03-30 42.07 42.07 41.65 41.76 0.0M
2022-03-29 41.79 41.89 41.78 41.86 0.0M
2022-03-28 41.09 41.18 40.99 41.15 0.0M
2022-03-25 40.90 40.96 40.74 40.92 0.0M
2022-03-24 41.23 41.36 41.23 41.36 0.0M
2022-03-23 41.35 41.37 41.00 41.07 0.0M
2022-03-22 41.40 41.40 41.25 41.28 0.0M
2022-03-21 40.23 40.42 40.23 40.42 0.0M
2022-03-18 40.82 41.34 40.80 41.33 0.0M
2022-03-17 40.22 40.53 39.95 40.53 0.0M
2022-03-16 39.50 40.90 39.50 40.84 0.0M
2022-03-15 37.14 37.77 37.14 37.72 0.0M
2022-03-14 38.18 38.18 37.36 37.48 0.0M
2022-03-11 39.58 39.58 38.32 38.32 0.0M
2022-03-10 39.14 39.15 39.04 39.15 0.0M
2022-03-09 39.47 39.90 39.44 39.90 0.0M
2022-03-08 38.77 38.77 38.73 38.73 0.0M
2022-03-07 38.85 38.86 38.39 38.47 0.0M
2022-03-04 40.06 40.33 39.37 40.09 0.0M
2022-03-03 41.30 41.63 40.99 40.99 0.0M
2022-03-02 41.50 41.56 41.15 41.50 0.0M
2022-03-01 41.50 41.95 41.09 41.25 0.0M
2022-02-28 41.29 41.85 41.23 41.77 0.0M
2022-02-25 41.65 42.06 41.65 41.99 0.0M
2022-02-24 39.27 40.65 39.27 40.65 0.0M
2022-02-23 42.66 42.71 42.14 42.14 0.0M
2022-02-22 42.62 42.62 42.32 42.36 0.0M
2022-02-18 43.14 43.14 43.00 43.00 0.0M
2022-02-17 43.82 43.82 43.40 43.40 0.0M
2022-02-16 43.32 43.99 43.32 43.83 0.0M
2022-02-15 43.47 43.65 43.43 43.61 0.0M
2022-02-14 43.06 43.06 42.75 42.75 0.0M
2022-02-11 43.20 43.20 43.06 43.06 0.0M
2022-02-10 43.94 43.94 43.51 43.51 0.0M
2022-02-09 43.41 43.79 43.41 43.75 0.0M
2022-02-08 42.94 43.11 42.94 43.11 0.0M
2022-02-07 42.90 43.10 42.83 42.96 0.0M
2022-02-04 42.73 43.00 42.73 42.83 0.0M
2022-02-03 42.78 42.89 42.72 42.72 0.0M
2022-02-02 43.05 43.14 43.05 43.14 0.0M
2022-02-01 42.81 43.12 42.81 43.12 0.0M
2022-01-31 42.55 42.98 42.55 42.98 0.0M
2022-01-28 41.16 41.64 41.16 41.64 0.1M
2022-01-27 41.73 41.78 41.50 41.50 0.0M
2022-01-26 42.67 42.67 41.90 42.02 0.0M
2022-01-25 42.44 42.57 42.25 42.51 0.0M
2022-01-24 42.37 42.45 41.64 42.45 0.0M
2022-01-21 43.56 43.56 43.05 43.05 0.0M
2022-01-20 44.22 44.27 43.63 43.63 0.0M
2022-01-19 43.51 43.53 43.45 43.45 0.0M
2022-01-18 43.52 43.52 43.40 43.40 0.0M
2022-01-14 43.87 43.96 43.87 43.96 0.0M
2022-01-13 44.25 44.25 43.91 43.91 0.0M
2022-01-12 44.14 44.36 44.11 44.33 0.0M
2022-01-11 43.56 43.66 43.52 43.66 0.0M
2022-01-10 42.50 42.74 42.48 42.74 0.0M
2022-01-07 42.65 42.79 42.49 42.74 0.0M
2022-01-06 42.48 42.61 42.46 42.46 0.0M
2022-01-05 42.95 43.01 42.35 42.40 0.0M
2022-01-04 43.28 43.28 43.06 43.10 0.0M
2022-01-03 43.04 43.29 43.04 43.28 0.0M