UK markets closed

iShares ESG Advanced MSCI EM ETF (EMXF)

NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
36.85+0.29 (+0.79%)
At close: 04:00PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202436.6236.8536.6236.8536.854,404
02 May 202436.0936.6136.0936.5636.562,200
01 May 202435.6335.9035.4835.6035.608,600
30 Apr 202435.7835.7835.5035.5035.508,100
29 Apr 202435.9736.0635.9436.0636.064,500
26 Apr 202435.5635.6235.4935.5435.544,600
25 Apr 202434.9635.2434.9635.2335.232,200
24 Apr 202435.0635.0635.0635.0635.06400
23 Apr 202435.0235.1334.9735.0935.093,000
22 Apr 202434.4834.8134.4834.7734.777,100
19 Apr 202434.3834.5334.1834.3534.353,500
18 Apr 202434.4834.7434.3334.4034.404,600
17 Apr 202434.3734.4234.2234.3234.323,900
16 Apr 202434.4834.4834.3534.3834.382,600
15 Apr 202435.0735.1434.7734.7734.778,300
12 Apr 202435.4535.4635.1835.2635.261,800
11 Apr 202436.1236.2235.7536.0536.054,500
10 Apr 202435.7835.8935.6535.8735.878,000
09 Apr 202436.3737.4736.2336.3436.344,200
08 Apr 202436.0936.0935.9536.0436.046,600
05 Apr 202435.7535.8235.6635.8235.828,300
04 Apr 202436.0836.2535.7135.7135.713,000
03 Apr 202435.5135.8435.5135.8035.8035,400
02 Apr 202435.7335.9535.6335.6335.637,900
01 Apr 202435.6835.7635.6135.6135.611,500
28 Mar 202435.6735.8035.6035.6035.605,200
27 Mar 202435.4935.6135.4935.6135.611,400
26 Mar 202435.5135.5735.3835.3835.3815,700
25 Mar 202435.5035.5535.4835.5335.535,600
22 Mar 202435.5335.5335.4035.4035.403,600
21 Mar 202435.8535.8535.6835.6835.681,000
20 Mar 202435.4235.7035.3335.6435.645,100
19 Mar 202435.2835.4535.2835.4335.437,200
18 Mar 202435.7035.7235.5035.5435.541,500
15 Mar 202435.7735.7735.6135.6135.612,900
14 Mar 202435.8735.8735.8035.8535.851,600
13 Mar 202436.1736.2136.0536.0836.083,100
12 Mar 202436.0736.2236.0736.2236.222,300
11 Mar 202435.8735.9435.7835.8835.888,700
08 Mar 202435.6735.7735.6035.6535.6510,600
07 Mar 202435.4935.6335.4935.6235.6210,200
06 Mar 202435.4835.4935.4135.4135.412,200
05 Mar 202435.0535.0534.8334.9034.905,700
04 Mar 202435.3135.3135.1335.1335.134,200
01 Mar 202435.2935.4435.2935.4135.414,600
29 Feb 202435.0835.0934.9634.9934.995,400
28 Feb 202435.0335.1034.9334.9734.9717,700
27 Feb 202435.4035.4735.3535.3535.354,500
26 Feb 202435.2835.3535.2035.3235.3222,900
23 Feb 202435.2835.4435.2835.3835.3812,400
22 Feb 202435.1935.3435.0635.2835.286,300
21 Feb 202434.9734.9734.6734.9534.9521,900
20 Feb 202435.3835.3834.6734.7134.71540,600
16 Feb 202435.1735.2635.0135.1035.103,100
15 Feb 202434.9434.9834.8434.9134.917,800
14 Feb 202434.6834.8034.6234.7634.763,200
13 Feb 202433.6434.3733.6434.2334.235,400
12 Feb 202433.7835.1331.4634.8834.8820,700
09 Feb 202434.5434.7334.5434.7034.704,200
08 Feb 202434.6134.6134.4734.5234.523,200
07 Feb 202434.7934.7934.5734.6634.669,000
06 Feb 202434.6334.8634.6334.8234.821,400
05 Feb 202434.0134.1033.9034.0934.094,800
02 Feb 202433.8434.0033.7634.0034.006,800
01 Feb 202434.0734.2834.0734.2634.264,700
31 Jan 202433.9434.0833.7933.8633.863,900
30 Jan 202433.9933.9933.8333.9533.959,000
29 Jan 202434.3134.3134.1234.2634.265,900
26 Jan 202434.3434.4834.2934.3434.347,000
25 Jan 202434.5234.5234.2034.2334.233,100
24 Jan 202434.6734.6734.3934.4534.4527,000
23 Jan 202433.9333.9933.8033.9933.9910,200
22 Jan 202433.4933.6333.4733.4933.4911,000
19 Jan 202433.7233.9933.5933.9933.998,500
18 Jan 202433.6033.6133.4033.5633.562,400
17 Jan 202433.2633.4033.2533.4033.403,500
16 Jan 202434.0434.0433.7233.8133.817,900
12 Jan 202434.6734.7534.5634.5634.565,900
11 Jan 202434.4034.6234.2634.6234.624,700
10 Jan 202434.4134.4334.3234.4334.434,900
09 Jan 202434.5634.5634.3334.3834.381,600
08 Jan 202434.6134.8634.6134.8234.824,700
05 Jan 202435.0335.0334.7534.7734.7710,000
04 Jan 202434.8134.8134.5734.7234.725,800
03 Jan 202434.7134.8534.6734.8234.823,900
02 Jan 202435.0135.0834.8834.8834.884,400
29 Dec 202335.6335.6934.5135.5035.506,800
28 Dec 202335.6635.6735.4135.4535.4517,600
27 Dec 202335.3735.3935.2135.2735.278,600
26 Dec 202335.2535.2534.9935.2335.233,800
22 Dec 202334.7234.9334.7134.9334.9313,400
21 Dec 202334.7534.9634.7434.9634.9613,400
20 Dec 202335.0735.0734.2434.2434.245,400
20 Dec 20230.557 Dividend
19 Dec 202335.4635.6235.3435.5635.0011,900
18 Dec 202335.1135.3335.1135.2234.677,000
15 Dec 202335.6035.6435.3235.3234.7715,500
14 Dec 202335.4235.4935.3535.4134.866,200
13 Dec 202334.2634.8534.0634.8534.309,700
12 Dec 202334.4134.4934.2834.4433.904,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...