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
2024-12-31 37.43 37.43 37.21 37.27 0.0M
2024-12-30 37.50 37.54 37.36 37.43 0.0M
2024-12-27 37.66 37.74 37.61 37.66 0.0M
2024-12-26 37.89 37.90 37.81 37.89 0.0M
2024-12-24 37.96 37.96 37.86 37.90 0.0M
2024-12-23 37.70 37.90 37.65 37.84 0.0M
2024-12-20 37.54 37.86 37.47 37.69 0.0M
2024-12-19 37.69 40.37 37.56 37.66 0.0M
2024-12-18 38.06 38.17 37.20 37.20 0.0M
2024-12-17 38.05 38.29 38.05 38.25 0.0M
2024-12-16 39.15 39.26 39.15 39.19 0.0M
2024-12-13 39.34 39.34 39.17 39.18 0.0M
2024-12-12 39.33 39.37 39.18 39.18 0.0M
2024-12-11 39.43 39.55 39.32 39.44 0.0M
2024-12-10 39.54 39.54 39.30 39.34 0.0M
2024-12-09 40.09 40.09 39.87 39.91 0.0M
2024-12-06 39.14 39.14 39.00 39.00 0.0M
2024-12-05 39.22 39.28 39.14 39.14 0.0M
2024-12-04 38.99 39.00 38.80 38.93 0.0M
2024-12-03 38.86 38.89 38.77 38.88 0.0M
2024-12-02 38.78 38.81 38.60 38.79 0.0M
2024-11-29 38.42 38.66 38.42 38.66 0.0M
2024-11-27 38.94 38.94 38.59 38.65 0.0M
2024-11-26 38.64 38.66 38.54 38.54 0.0M
2024-11-25 38.71 38.81 38.65 38.75 0.0M
2024-11-22 38.72 38.73 38.57 38.69 0.0M
2024-11-21 38.68 38.74 38.57 38.72 0.0M
2024-11-20 38.58 38.71 38.49 38.67 0.0M
2024-11-19 38.74 38.80 38.68 38.68 0.0M
2024-11-18 38.46 38.69 38.46 38.61 0.0M
2024-11-15 38.31 38.31 38.15 38.27 0.0M
2024-11-14 38.43 38.49 38.31 38.31 0.0M
2024-11-13 38.82 38.82 38.57 38.61 0.0M
2024-11-12 38.92 38.92 38.69 38.70 0.0M
2024-11-11 39.60 39.60 39.38 39.47 0.0M
2024-11-08 39.70 39.78 39.60 39.72 0.0M
2024-11-07 40.49 40.75 40.49 40.69 0.0M
2024-11-06 39.46 39.86 39.46 39.79 0.0M
2024-11-05 40.27 40.27 40.16 40.18 0.0M
2024-11-04 39.80 39.88 39.65 39.68 0.0M
2024-11-01 39.59 39.59 39.40 39.40 0.0M
2024-10-31 39.24 39.37 39.22 39.25 0.0M
2024-10-30 39.58 39.66 39.48 39.48 0.0M
2024-10-29 40.00 40.10 39.97 39.97 0.0M
2024-10-28 40.09 40.13 39.88 40.11 0.0M
2024-10-25 39.94 40.11 39.85 39.91 0.0M
2024-10-24 39.79 40.00 39.79 39.92 0.0M
2024-10-23 40.00 40.00 39.81 39.95 0.0M
2024-10-22 40.13 40.17 40.11 40.16 0.0M
2024-10-21 40.14 40.18 40.11 40.14 0.0M
2024-10-18 40.54 40.54 40.29 40.29 0.0M
2024-10-17 39.95 39.98 39.94 39.98 0.0M
2024-10-16 40.33 40.33 40.22 40.22 0.0M
2024-10-15 40.24 40.24 39.82 39.84 0.0M
2024-10-14 40.77 40.81 40.65 40.65 0.0M
2024-10-11 40.47 40.75 40.46 40.71 0.0M
2024-10-10 40.50 40.55 40.48 40.53 0.0M
2024-10-09 40.46 40.46 40.39 40.39 0.0M
2024-10-08 40.51 40.63 40.48 40.55 0.0M
2024-10-07 41.26 41.49 41.26 41.46 0.0M
2024-10-04 41.19 41.26 40.99 41.26 0.0M
2024-10-03 40.92 40.97 40.72 40.73 0.0M
2024-10-02 41.22 41.55 41.17 41.48 0.0M
2024-10-01 40.78 40.82 40.42 40.76 0.0M
2024-09-30 40.78 40.78 40.52 40.52 0.0M
2024-09-27 41.33 41.33 41.13 41.13 0.0M
2024-09-26 41.12 41.31 41.06 41.16 0.0M
2024-09-25 40.05 40.05 39.82 39.82 0.0M
2024-09-24 40.15 40.40 40.10 40.33 0.0M
2024-09-23 39.10 39.23 39.04 39.13 0.0M
2024-09-20 38.87 38.92 38.78 38.80 0.0M
2024-09-19 38.65 38.96 38.65 38.90 0.0M
2024-09-18 38.20 38.33 38.08 38.08 0.0M
2024-09-17 38.30 38.33 38.14 38.14 0.0M
2024-09-16 38.14 38.18 38.00 38.06 0.0M
2024-09-13 38.01 38.04 37.93 37.93 0.0M
2024-09-12 37.65 37.86 37.60 37.78 0.0M
2024-09-11 36.98 37.51 36.98 37.48 0.0M
2024-09-10 37.06 37.32 37.06 37.25 0.0M
2024-09-09 37.48 37.48 37.25 37.36 0.0M
2024-09-06 37.07 37.08 36.96 36.96 0.0M
2024-09-05 37.78 37.78 37.59 37.67 0.0M
2024-09-04 37.66 37.68 37.44 37.49 0.0M
2024-09-03 37.69 37.69 37.36 37.36 0.0M
2024-08-30 38.15 38.15 37.96 37.96 0.0M
2024-08-29 38.12 38.12 38.01 38.01 0.0M
2024-08-28 38.06 38.06 37.79 37.87 0.0M
2024-08-27 38.07 38.21 38.07 38.14 0.0M
2024-08-26 38.38 38.38 38.05 38.05 0.0M
2024-08-23 38.04 38.33 38.04 38.29 0.0M
2024-08-22 38.20 38.20 37.62 37.71 0.0M
2024-08-21 38.16 38.33 38.16 38.21 0.0M
2024-08-20 38.07 38.12 38.05 38.12 0.0M
2024-08-19 38.15 38.38 38.10 38.35 0.0M
2024-08-16 37.87 37.91 37.76 37.91 0.0M
2024-08-15 37.49 37.50 37.41 37.42 0.0M
2024-08-14 37.11 38.84 36.93 37.02 0.0M
2024-08-13 36.87 37.14 36.84 37.10 0.0M
2024-08-12 36.69 36.81 36.69 36.71 0.0M
2024-08-09 36.49 36.69 36.49 36.62 0.0M
2024-08-08 36.15 36.50 36.15 36.50 0.0M
2024-08-07 35.69 35.76 35.68 35.68 0.0M
2024-08-06 35.35 35.59 35.35 35.49 0.0M
2024-08-05 35.19 35.48 35.06 35.28 0.0M
2024-08-02 36.36 36.96 35.99 36.18 0.0M
2024-08-01 37.22 37.22 36.54 36.68 0.0M
2024-07-31 37.29 37.42 37.20 37.26 0.0M
2024-07-30 36.81 36.81 36.45 36.48 0.0M
2024-07-29 36.79 36.80 36.66 36.72 0.0M
2024-07-26 36.80 36.87 36.77 36.77 0.0M
2024-07-25 36.55 36.70 36.47 36.47 0.0M
2024-07-24 37.66 37.66 36.60 36.60 0.0M
2024-07-23 37.16 37.17 36.97 37.05 0.0M
2024-07-22 37.28 37.36 37.25 37.32 0.0M
2024-07-19 37.20 37.20 37.00 37.00 0.0M
2024-07-18 37.57 37.57 37.27 37.30 0.0M
2024-07-17 37.75 37.75 37.48 37.55 0.0M
2024-07-16 37.90 38.12 37.90 38.10 0.0M
2024-07-15 38.17 38.17 37.83 37.83 0.0M
2024-07-12 38.36 38.46 38.27 38.38 0.0M
2024-07-11 38.18 38.19 37.91 37.95 0.0M
2024-07-10 37.58 37.79 37.58 37.79 0.0M
2024-07-09 37.60 37.60 37.34 37.53 0.0M
2024-07-08 37.52 37.60 37.36 37.42 0.0M
2024-07-05 37.56 37.56 37.22 37.41 0.0M
2024-07-03 37.47 37.47 37.43 37.43 0.0M
2024-07-02 36.71 36.95 36.71 36.92 0.0M
2024-07-01 36.81 36.82 36.76 36.82 0.0M
2024-06-28 36.92 36.92 36.69 36.69 0.0M
2024-06-27 36.77 36.85 36.72 36.75 0.0M
2024-06-26 36.66 36.88 36.66 36.72 0.0M
2024-06-25 36.76 36.78 36.70 36.78 0.0M
2024-06-24 37.01 37.04 36.88 36.92 0.0M
2024-06-21 37.06 37.06 36.80 36.80 0.0M
2024-06-20 37.28 37.34 36.88 36.99 0.0M
2024-06-18 36.91 37.04 36.84 37.00 0.0M
2024-06-17 36.55 36.70 36.45 36.64 0.0M
2024-06-14 36.30 36.43 36.20 36.43 0.0M
2024-06-13 36.28 36.41 36.26 36.26 0.0M
2024-06-12 36.51 36.64 36.38 36.44 0.0M
2024-06-11 36.14 36.20 35.96 36.09 0.0M
2024-06-10 36.50 36.65 36.46 36.56 0.0M
2024-06-07 36.67 36.67 36.44 36.50 0.0M
2024-06-06 36.69 36.89 36.66 36.66 0.0M
2024-06-05 36.59 36.70 36.59 36.70 0.0M
2024-06-04 35.95 36.17 35.95 36.17 0.0M
2024-06-03 36.46 36.46 36.26 36.33 0.0M
2024-05-31 36.26 36.26 35.88 36.23 0.0M
2024-05-30 36.34 36.57 36.34 36.48 0.0M
2024-05-29 36.52 36.60 36.52 36.52 0.0M
2024-05-28 37.15 37.22 36.97 37.02 0.0M
2024-05-24 37.01 37.31 37.01 37.31 0.0M
2024-05-23 37.54 37.56 36.94 37.01 0.1M
2024-05-22 37.66 37.66 37.33 37.34 0.0M
2024-05-21 37.59 37.65 37.53 37.65 0.0M
2024-05-20 37.81 37.96 37.80 37.80 0.0M
2024-05-17 37.95 38.09 37.95 38.07 0.0M
2024-05-16 37.75 37.94 37.74 37.90 0.0M
2024-05-15 37.31 37.56 37.31 37.56 0.0M
2024-05-14 37.14 37.14 37.03 37.05 0.0M
2024-05-13 37.26 37.26 37.14 37.21 0.0M
2024-05-10 36.87 36.87 36.77 36.83 0.0M
2024-05-09 36.66 36.70 36.58 36.70 0.0M
2024-05-08 36.38 36.52 36.38 36.42 0.0M
2024-05-07 36.59 36.59 36.51 36.57 0.0M
2024-05-06 36.78 36.78 36.78 36.78 0.0M
2024-05-03 36.62 36.85 36.62 36.85 0.0M
2024-05-02 36.09 36.61 36.09 36.56 0.0M
2024-05-01 35.63 35.90 35.48 35.60 0.0M
2024-04-30 35.78 35.78 35.50 35.50 0.0M
2024-04-29 35.97 36.06 35.94 36.06 0.0M
2024-04-26 35.56 35.62 35.49 35.54 0.0M
2024-04-25 34.96 35.24 34.96 35.23 0.0M
2024-04-24 35.06 35.06 35.06 35.06 0.0M
2024-04-23 35.02 35.13 34.97 35.09 0.0M
2024-04-22 34.48 34.81 34.48 34.77 0.0M
2024-04-19 34.38 34.53 34.18 34.35 0.0M
2024-04-18 34.48 34.74 34.33 34.40 0.0M
2024-04-17 34.37 34.42 34.23 34.32 0.0M
2024-04-16 34.48 34.48 34.35 34.38 0.0M
2024-04-15 35.07 35.14 34.77 34.77 0.0M
2024-04-12 35.45 35.46 35.18 35.26 0.0M
2024-04-11 36.12 36.22 35.75 36.05 0.0M
2024-04-10 35.78 35.89 35.65 35.87 0.0M
2024-04-09 36.37 37.47 36.23 36.34 0.0M
2024-04-08 36.09 36.09 35.95 36.04 0.0M
2024-04-05 35.75 35.82 35.66 35.82 0.0M
2024-04-04 36.08 36.25 35.71 35.71 0.0M
2024-04-03 35.51 35.84 35.51 35.80 0.0M
2024-04-02 35.73 35.95 35.63 35.63 0.0M
2024-04-01 35.68 35.76 35.61 35.61 0.0M
2024-03-28 35.67 35.80 35.60 35.60 0.0M
2024-03-27 35.49 35.61 35.49 35.61 0.0M
2024-03-26 35.51 35.57 35.38 35.38 0.0M
2024-03-25 35.50 35.55 35.48 35.53 0.0M
2024-03-22 35.53 35.53 35.40 35.40 0.0M
2024-03-21 35.85 35.85 35.68 35.68 0.0M
2024-03-20 35.42 35.70 35.33 35.64 0.0M
2024-03-19 35.28 35.45 35.28 35.43 0.0M
2024-03-18 35.70 35.72 35.50 35.54 0.0M
2024-03-15 35.77 35.77 35.61 35.61 0.0M
2024-03-14 35.87 35.87 35.80 35.86 0.0M
2024-03-13 36.17 36.21 36.05 36.08 0.0M
2024-03-12 36.07 36.22 36.07 36.22 0.0M
2024-03-11 35.87 35.94 35.78 35.88 0.0M
2024-03-08 35.68 35.77 35.60 35.66 0.0M
2024-03-07 35.49 35.63 35.49 35.62 0.0M
2024-03-06 35.48 35.49 35.41 35.41 0.0M
2024-03-05 35.05 35.05 34.83 34.90 0.0M
2024-03-04 35.31 35.31 35.13 35.13 0.0M
2024-03-01 35.29 35.44 35.29 35.41 0.0M
2024-02-29 35.08 35.09 34.96 34.99 0.0M
2024-02-28 35.03 35.10 34.93 34.97 0.0M
2024-02-27 35.40 35.47 35.35 35.35 0.0M
2024-02-26 35.28 35.36 35.20 35.32 0.0M
2024-02-23 35.28 35.44 35.28 35.38 0.0M
2024-02-22 35.19 35.34 35.07 35.28 0.0M
2024-02-21 34.97 34.97 34.67 34.95 0.0M
2024-02-20 35.38 35.38 34.67 34.71 0.5M
2024-02-16 35.17 35.26 35.01 35.10 0.0M
2024-02-15 34.94 34.98 34.84 34.91 0.0M
2024-02-14 34.68 34.80 34.62 34.76 0.0M
2024-02-13 33.64 34.37 33.64 34.23 0.0M
2024-02-12 33.78 35.13 31.46 34.88 0.0M
2024-02-09 34.54 34.73 34.54 34.70 0.0M
2024-02-08 34.61 34.61 34.47 34.52 0.0M
2024-02-07 34.79 34.79 34.57 34.66 0.0M
2024-02-06 34.63 34.86 34.63 34.82 0.0M
2024-02-05 34.01 34.10 33.90 34.09 0.0M
2024-02-02 33.84 34.00 33.76 34.00 0.0M
2024-02-01 34.07 34.28 34.07 34.26 0.0M
2024-01-31 33.94 34.08 33.79 33.86 0.0M
2024-01-30 33.99 33.99 33.83 33.95 0.0M
2024-01-29 34.31 34.31 34.12 34.26 0.0M
2024-01-26 34.34 34.48 34.29 34.34 0.0M
2024-01-25 34.52 34.52 34.20 34.23 0.0M
2024-01-24 34.67 34.67 34.39 34.45 0.0M
2024-01-23 33.93 33.99 33.80 33.99 0.0M
2024-01-22 33.49 33.63 33.47 33.49 0.0M
2024-01-19 33.72 33.99 33.59 33.99 0.0M
2024-01-18 33.60 33.61 33.40 33.56 0.0M
2024-01-17 33.26 33.40 33.25 33.40 0.0M
2024-01-16 34.04 34.04 33.72 33.80 0.0M
2024-01-12 34.68 34.75 34.56 34.56 0.0M
2024-01-11 34.40 34.62 34.26 34.62 0.0M
2024-01-10 34.41 34.43 34.32 34.43 0.0M
2024-01-09 34.56 34.56 34.33 34.38 0.0M
2024-01-08 34.61 34.86 34.61 34.82 0.0M
2024-01-05 35.03 35.03 34.75 34.77 0.0M
2024-01-04 34.81 34.81 34.57 34.72 0.0M
2024-01-03 34.71 34.85 34.67 34.82 0.0M
2024-01-02 35.01 35.08 34.88 34.88 0.0M