Get the Stockscreener App
38.61
0.88%
0.3378
After Hours:
38.60
-0.010
-0.03%
Ishares Esg Advanced Msci Em Etf Stock (EMXF) Price History
The historical daily chart and data for Ishares Esg Advanced Msci Em Etf stock (EMXF), show that the latest closing stock price as of November 18, 2024, is $38.61.
- Ishares Esg Advanced Msci Em Etf all-time high stock price is $41.55, occurred on October 02, 2024.
- The lowest Ishares Esg Advanced Msci Em Etf stock price recorded was $31.46 on February 12, 2024. Since then, Ishares Esg Advanced Msci Em Etf's stock price has risen over 22.73% to $38.61 now.
- The 52-week high stock price for EMXF is $41.55, representing a 7.61% increase from the current share price, occurred on October 02, 2024.
- The 52-week low stock price for EMXF is $31.46, indicating a -18.52% decrease from the current share price, occurred on February 12, 2024.
The table below shows more information about EMXF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $38.69 | $38.46 | $0.225 | 21,816.0 | +0.88% |
| Nov 15, 2024 | $38.31 | $38.15 | $0.16 | 9,796.0 | -0.09% |
| Nov 14, 2024 | $38.49 | $38.31 | $0.1836 | 5,528.0 | -0.79% |
| Nov 13, 2024 | $38.82 | $38.57 | $0.2497 | 6,274.0 | -0.23% |
| Nov 12, 2024 | $38.92 | $38.69 | $0.2287 | 10,256.0 | -1.95% |
| Nov 11, 2024 | $39.60 | $39.38 | $0.2199 | 4,374.0 | -0.63% |
| Nov 08, 2024 | $39.78 | $39.60 | $0.1799 | 5,737.0 | -2.38% |
| Nov 07, 2024 | $40.75 | $40.49 | $0.26 | 2,655.0 | +2.25% |
| Nov 06, 2024 | $39.86 | $39.46 | $0.40 | 5,343.0 | -0.95% |
| Nov 05, 2024 | $40.27 | $40.16 | $0.1088 | 3,661.0 | +1.25% |
| Nov 04, 2024 | $39.88 | $39.65 | $0.23 | 3,764.0 | +0.72% |
| Nov 01, 2024 | $39.59 | $39.40 | $0.1926 | 1,287.0 | +0.38% |
| Oct 31, 2024 | $39.37 | $39.22 | $0.15 | 4,967.0 | -0.58% |
| Oct 30, 2024 | $39.66 | $39.48 | $0.18 | 2,512.0 | -1.23% |
| Oct 29, 2024 | $40.10 | $39.97 | $0.128 | 6,086.0 | -0.34% |
| Oct 28, 2024 | $40.13 | $39.88 | $0.2499 | 2,195.0 | +0.50% |
| Oct 25, 2024 | $40.11 | $39.85 | $0.2607 | 2,347.0 | -0.03% |
| Oct 24, 2024 | $40.00 | $39.79 | $0.21 | 1,990.0 | -0.07% |
| Oct 23, 2024 | $40.00 | $39.81 | $0.19 | 1,124.0 | -0.52% |
| Oct 22, 2024 | $40.17 | $40.11 | $0.0644 | 3,426.0 | +0.03% |
Ishares Esg Advanced Msci Em Etf Stock (EMXF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ishares Esg Advanced Msci Em Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMXF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ishares Esg Advanced Msci Em Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ishares Esg Advanced Msci Em Etf Stock (EMXF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $40.75 | $38.15 | $2.60 | 102,307.0 | -1.63% |
| Oct, 2024 | $41.55 | $39.22 | $2.33 | 96,158.0 | -3.14% |
| Sep, 2024 | $41.33 | $36.96 | $4.37 | 90,450.0 | +6.75% |
| Aug, 2024 | $38.84 | $35.06 | $3.78 | 93,767.0 | +1.89% |
| Jul, 2024 | $38.46 | $36.45 | $2.01 | 117,798.0 | +1.54% |
| Jun, 2024 | $37.34 | $35.95 | $1.38 | 113,386.0 | +1.27% |
| May, 2024 | $38.09 | $35.48 | $2.61 | 211,965.0 | +2.06% |
| Apr, 2024 | $37.47 | $34.18 | $3.29 | 134,107.0 | -0.28% |
| Mar, 2024 | $36.22 | $34.83 | $1.39 | 102,372.0 | +1.74% |
| Feb, 2024 | $35.47 | $31.46 | $4.01 | 706,171.0 | +3.34% |
| Jan, 2024 | $35.08 | $33.25 | $1.83 | 145,352.0 | -4.62% |
Ishares Esg Advanced Msci Em Etf Stock (EMXF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $35.69 | $34.06 | $1.63 | 169,846.0 | +1.97% |
| Nov, 2023 | $35.57 | $33.03 | $2.54 | 133,688.0 | +5.28% |
| Oct, 2023 | $34.65 | $32.66 | $1.99 | 469,089.0 | +0.00% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):