Is iShares ESG Advanced MSCI EM ETF (EMXF) a Buy, Sell, or Hold?
NASDAQ : EMXF
iShares ESG Advanced MSCI EM ETF — Stock Chart
$54.6608 USD
-$0.54 (-0.98%)
- Volume
- 9.76K
- Average Volume
- 7.19K
- Market Capitalization
- $158.29M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $60.04
- Year Low
- $42.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
EMXF Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-24 | $55.18 | $54.66 | -0.94% | 9761 |
| 2026-07-23 | $54.73 | $55.20 | 0.86% | 10525 |
| 2026-07-22 | $55.41 | $55.54 | 0.23% | 24419 |
| 2026-07-21 | $55.69 | $56.05 | 0.65% | 8300 |
| 2026-07-20 | $55.18 | $54.82 | -0.65% | 9479 |
| 2026-07-17 | $54.10 | $54.76 | 1.22% | 14936 |
| 2026-07-16 | $55.49 | $55.45 | -0.07% | 12126 |
| 2026-07-15 | $56.54 | $56.27 | -0.48% | 8700 |
| 2026-07-14 | $56.16 | $56.14 | -0.04% | 8200 |
| 2026-07-13 | $56.03 | $55.50 | -0.95% | 2800 |
| 2026-07-10 | $57.41 | $57.35 | -0.10% | 1303 |
| 2026-07-09 | $56.93 | $57.18 | 0.44% | 5812 |
| 2026-07-08 | $55.76 | $56.68 | 1.65% | 4665 |
| 2026-07-07 | $56.64 | $56.27 | -0.65% | 5000 |
| 2026-07-06 | $57.37 | $57.59 | 0.38% | 8240 |
| 2026-07-02 | $57.22 | $56.40 | -1.43% | 12500 |
| 2026-07-01 | $57.10 | $57.04 | -0.11% | 6312 |
| 2026-06-30 | $57.42 | $57.94 | 0.91% | 2900 |
| 2026-06-29 | $56.64 | $57.20 | 0.99% | 9144 |
| 2026-06-26 | $56.28 | $56.71 | 0.76% | 4500 |
| 2026-06-25 | $58.20 | $57.39 | -1.39% | 20310 |
| 2026-06-24 | $57.38 | $57.17 | -0.37% | 12600 |
| 2026-06-23 | $58.73 | $57.35 | -2.35% | 6930 |
| 2026-06-22 | $59.67 | $59.82 | 0.25% | 7400 |
| 2026-06-18 | $58.97 | $59.38 | 0.70% | 11200 |
| 2026-06-17 | $58.75 | $57.81 | -1.60% | 5600 |
| 2026-06-16 | $58.42 | $58.07 | -0.60% | 2300 |
| 2026-06-15 | $58.88 | $58.79 | -0.15% | 8351 |
| 2026-06-12 | $57.52 | $57.63 | 0.19% | 6100 |
| 2026-06-11 | $55.59 | $57.50 | 3.44% | 3735 |
| 2026-06-10 | $55.81 | $55.41 | -0.72% | 5900 |
| 2026-06-09 | $57.08 | $56.07 | -1.77% | 7320 |
| 2026-06-08 | $55.68 | $55.50 | -0.32% | 7200 |
| 2026-06-05 | $56.09 | $54.75 | -2.39% | 2200 |
| 2026-06-04 | $57.45 | $57.74 | 0.50% | 1438 |
| 2026-06-03 | $58.42 | $58.05 | -0.63% | 2239 |
| 2026-06-02 | $58.59 | $58.82 | 0.39% | 10300 |
| 2026-06-01 | $57.78 | $58.29 | 0.88% | 4350 |
| 2026-05-29 | $58.10 | $57.82 | -0.48% | 3798 |
| 2026-05-28 | $57.04 | $58.02 | 1.72% | 4934 |
| 2026-05-27 | $58.03 | $57.58 | -0.78% | 1831 |
| 2026-05-26 | $57.00 | $57.34 | 0.60% | 6620 |
| 2026-05-22 | $55.25 | $55.02 | -0.42% | 2719 |
| 2026-05-21 | $54.55 | $55.07 | 0.95% | 18359 |
| 2026-05-20 | $53.80 | $54.54 | 1.38% | 5209 |
| 2026-05-19 | $53.34 | $53.49 | 0.28% | 13426 |
| 2026-05-18 | $54.81 | $54.16 | -1.19% | 6920 |
| 2026-05-15 | $54.59 | $54.36 | -0.42% | 9713 |
| 2026-05-14 | $55.99 | $56.01 | 0.04% | 2501 |
| 2026-05-13 | $55.79 | $56.20 | 0.73% | 2279 |
| 2026-05-12 | $55.33 | $55.07 | -0.47% | 16017 |
| 2026-05-11 | $56.89 | $56.71 | -0.32% | 6300 |
| 2026-05-08 | $56.31 | $56.56 | 0.44% | 6100 |
| 2026-05-07 | $56.01 | $55.44 | -1.02% | 5300 |
| 2026-05-06 | $55.71 | $56.00 | 0.52% | 10603 |
| 2026-05-05 | $53.94 | $54.55 | 1.13% | 11500 |
| 2026-05-04 | $53.88 | $53.41 | -0.87% | 2036 |
| 2026-05-01 | $53.29 | $53.47 | 0.34% | 7500 |
| 2026-04-30 | $52.75 | $53.49 | 1.40% | 7746 |
| 2026-04-29 | $52.48 | $52.30 | -0.34% | 3200 |
| 2026-04-28 | $52.64 | $52.59 | -0.09% | 5300 |
| 2026-04-27 | $52.91 | $52.86 | -0.09% | 3492 |
| 2026-04-24 | $52.74 | $53.08 | 0.64% | 17000 |
| 2026-04-23 | $52.39 | $52.07 | -0.61% | 4200 |
| 2026-04-22 | $52.77 | $53.20 | 0.81% | 13745 |
| 2026-04-21 | $53.20 | $52.40 | -1.50% | 4400 |
| 2026-04-20 | $53.01 | $53.04 | 0.06% | 2600 |
| 2026-04-17 | $53.35 | $53.29 | -0.11% | 6700 |
| 2026-04-16 | $52.14 | $52.34 | 0.38% | 32437 |
| 2026-04-15 | $52.07 | $52.09 | 0.04% | 7041 |
| 2026-04-14 | $51.61 | $52.06 | 0.87% | 4500 |
| 2026-04-13 | $50.37 | $51.12 | 1.49% | 3940 |
| 2026-04-10 | $50.83 | $50.70 | -0.26% | 8944 |
| 2026-04-09 | $50.00 | $50.52 | 1.04% | 15800 |
| 2026-04-08 | $50.80 | $50.61 | -0.37% | 13311 |
| 2026-04-07 | $47.86 | $48.10 | 0.50% | 12400 |
| 2026-04-06 | $47.54 | $48.05 | 1.07% | 13819 |
| 2026-04-02 | $47.60 | $47.79 | 0.40% | 4900 |
| 2026-04-01 | $47.84 | $48.24 | 0.84% | 19015 |
| 2026-03-31 | $46.55 | $47.84 | 2.77% | 7000 |
| 2026-03-30 | $46.62 | $46.29 | -0.71% | 6200 |
| 2026-03-27 | $46.82 | $46.79 | -0.06% | 5100 |
| 2026-03-26 | $47.53 | $47.04 | -1.03% | 4900 |
| 2026-03-25 | $48.62 | $48.49 | -0.27% | 4113 |
| 2026-03-24 | $47.48 | $47.65 | 0.36% | 28340 |
| 2026-03-23 | $47.54 | $48.27 | 1.54% | 8400 |
| 2026-03-20 | $47.72 | $46.96 | -1.59% | 2800 |
| 2026-03-19 | $47.62 | $48.53 | 1.91% | 9200 |
| 2026-03-18 | $49.03 | $48.27 | -1.55% | 4200 |
| 2026-03-17 | $49.57 | $49.25 | -0.65% | 8616 |