Get the Stockscreener App
36.77
0.82%
0.30
After Hours:
36.84
0.07
+0.19%
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 July 26, 2024, is $36.77.
- Ishares Esg Advanced Msci Em Etf all-time high stock price is $38.46, occurred on July 12, 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 16.88% to $36.77 now.
- The 52-week high stock price for EMXF is $38.46, representing a 4.60% increase from the current share price, occurred on July 12, 2024.
- The 52-week low stock price for EMXF is $31.46, indicating a -14.44% 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 |
|---|---|---|---|---|---|
| Jul 26, 2024 | $36.87 | $36.77 | $0.10 | 7,170.0 | +0.82% |
| Jul 25, 2024 | $36.70 | $36.47 | $0.23 | 5,181.0 | -0.36% |
| Jul 24, 2024 | $37.66 | $36.60 | $1.06 | 3,099.0 | -1.21% |
| Jul 23, 2024 | $37.17 | $36.97 | $0.20 | 8,231.0 | -0.72% |
| Jul 22, 2024 | $37.36 | $37.25 | $0.1135 | 6,607.0 | +0.86% |
| Jul 19, 2024 | $37.20 | $37.00 | $0.2015 | 2,373.0 | -0.81% |
| Jul 18, 2024 | $37.57 | $37.27 | $0.30 | 1,532.0 | -0.65% |
| Jul 17, 2024 | $37.75 | $37.48 | $0.269 | 5,231.0 | -1.46% |
| Jul 16, 2024 | $38.12 | $37.90 | $0.2199 | 16,429.0 | +0.71% |
| Jul 15, 2024 | $38.17 | $37.83 | $0.3399 | 4,589.0 | -1.43% |
| Jul 12, 2024 | $38.46 | $38.27 | $0.19 | 3,642.0 | +1.13% |
| Jul 11, 2024 | $38.19 | $37.91 | $0.28 | 3,990.0 | +0.42% |
| Jul 10, 2024 | $37.79 | $37.58 | $0.2082 | 1,656.0 | +0.69% |
| Jul 09, 2024 | $37.60 | $37.34 | $0.26 | 6,809.0 | +0.29% |
| Jul 08, 2024 | $37.60 | $37.36 | $0.2399 | 6,036.0 | +0.04% |
| Jul 05, 2024 | $37.56 | $37.22 | $0.34 | 3,846.0 | -0.05% |
| Jul 03, 2024 | $37.47 | $37.42 | $0.045 | 529.0 | +1.38% |
| Jul 02, 2024 | $36.95 | $36.71 | $0.24 | 7,528.0 | +0.27% |
| Jul 01, 2024 | $36.81 | $36.76 | $0.059 | 5,991.0 | +0.34% |
| Jun 28, 2024 | $36.91 | $36.69 | $0.225 | 2,995.0 | -0.15% |
| Jun 27, 2024 | $36.85 | $36.72 | $0.1343 | 25,853.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| Jul, 2024 | $38.46 | $36.47 | $1.99 | 107,639.0 | +0.22% |
| 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% |
1.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):