Ishares Esg Advanced Msci Em Etf (EMXF)

Overview News Price History Discussions Forecast

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 May 29, 2026, is $57.82.

Ishares Esg Advanced Msci Em Etf all-time high stock price is $58.20, occurred on May 28, 2026.
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 83.77% to $57.82 now.
The 52-week high stock price for EMXF is $58.20, representing a 0.67% increase from the current share price, occurred on May 28, 2026.
The 52-week low stock price for EMXF is $40.62, indicating a -29.74% decrease from the current share price, occurred on June 02, 2025.

The table below shows more information about EMXF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 29, 2026	$58.12	$57.70	$0.4208	3,603.0	-0.36%
May 28, 2026	$58.20	$57.04	$1.16	4,934.0	+0.76%
May 27, 2026	$58.03	$57.47	$0.565	1,831.0	+0.43%
May 26, 2026	$57.72	$56.99	$0.7299	6,620.0	+4.22%
May 22, 2026	$55.28	$54.98	$0.30	2,580.0	-0.09%
May 21, 2026	$55.15	$54.31	$0.84	18,333.0	+0.97%
May 20, 2026	$54.54	$53.71	$0.8268	5,209.0	+1.95%
May 19, 2026	$53.86	$53.07	$0.79	13,426.0	-1.23%
May 18, 2026	$54.81	$54.01	$0.80	6,920.0	-0.37%
May 15, 2026	$54.68	$54.17	$0.509	9,713.0	-2.96%
May 14, 2026	$56.05	$55.88	$0.1701	2,501.0	-0.33%
May 13, 2026	$56.25	$55.79	$0.4646	2,092.0	+2.05%
May 12, 2026	$55.53	$54.46	$1.07	16,017.0	-2.89%
May 11, 2026	$56.92	$56.62	$0.3039	6,273.0	+0.25%
May 08, 2026	$56.58	$56.26	$0.3199	6,052.0	+2.03%
May 07, 2026	$56.03	$55.38	$0.65	5,300.0	-1.00%
May 06, 2026	$56.04	$55.27	$0.77	10,603.0	+2.66%
May 05, 2026	$54.75	$53.94	$0.81	11,500.0	+2.14%
May 04, 2026	$53.88	$53.33	$0.5437	2,036.0	-0.13%
May 01, 2026	$53.78	$53.29	$0.495	7,466.0	-0.04%

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 2026

Month	High	Low	High - Low	Volume	% Change
May, 2026	$58.20	$53.07	$5.13	146,612.0	+8.08%
Apr, 2026	$53.76	$47.40	$6.37	203,772.0	+11.82%
Mar, 2026	$51.23	$46.22	$5.01	296,172.0	-8.16%
Feb, 2026	$53.04	$49.37	$3.67	112,252.0	+4.65%
Jan, 2026	$50.85	$47.22	$3.63	114,872.0	+6.97%

Ishares Esg Advanced Msci Em Etf Stock (EMXF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$47.33	$44.86	$2.47	146,724.0	+0.55%
Nov, 2025	$47.87	$45.18	$2.69	125,754.0	-1.11%
Oct, 2025	$47.95	$44.11	$3.84	94,023.0	+3.78%
Sep, 2025	$45.71	$42.96	$2.75	102,471.0	+4.25%
Aug, 2025	$44.43	$42.44	$1.99	103,917.0	+1.64%
Jul, 2025	$43.94	$42.55	$1.39	175,287.0	-0.34%
Jun, 2025	$42.93	$40.62	$2.31	113,440.0	+5.50%
May, 2025	$41.28	$38.66	$2.62	105,643.0	+5.20%
Apr, 2025	$39.11	$34.03	$5.08	174,907.0	+1.02%
Mar, 2025	$39.56	$37.71	$1.85	188,851.0	+0.86%
Feb, 2025	$39.39	$37.68	$1.70	105,473.0	-0.37%
Jan, 2025	$38.56	$36.30	$2.26	147,632.0	+2.11%

Ishares Esg Advanced Msci Em Etf Stock (EMXF) Price History 2024

Month	High	Low	High - Low	Volume	% Change
Dec, 2024	$40.37	$37.20	$3.17	166,820.0	-3.18%
Nov, 2024	$40.75	$38.15	$2.60	128,389.0	-1.50%
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%