Stock listing

NASDAQ:EMXF iShares ESG Advanced MSCI EM ETF Stock

Follow iShares ESG Advanced MSCI EM ETF into a list and get an email when it puts out news.

Share price · NASDAQ:EMXF

$52.72 USD -0.00 (-0.0%)

Close on Nov 2, 2026

Past year +11.0% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: $52.72 – $53.45 USDNov 2, 2026
Volume: 5,131 sharesNov 2, 2026
52-week range: $44.86 – $60.04 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: $448,975 USDMedian day 5,800 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:EMXF · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	$52.72	-0.002	0.0%	$53.45	$53.45	$52.72	5,131
Fri, Oct 30	$52.72	-1.165	-2.2%	$52.59	$52.73	$52.36	4,774
Thu, Oct 29	$53.89	-0.403	-0.7%	$53.83	$54.01	$53.69	6,265
Wed, Oct 28	$54.29	+0.522	+1.0%	$54.08	$54.29	$54.00	6,431
Tue, Oct 27	$53.77	+0.614	+1.2%	$53.50	$53.87	$53.49	7,652
Mon, Oct 26	$53.15	-0.277	-0.5%	$52.72	$53.24	$52.26	23,741
Fri, Oct 23	$53.43	+0.096	+0.2%	$53.16	$53.50	$53.16	3,800
Thu, Oct 22	$53.33	-1.441	-2.6%	$53.66	$53.66	$53.22	15,900
Wed, Oct 21	$54.78	-0.07	-0.1%	$54.67	$54.79	$54.59	2,300
Tue, Oct 20	$54.85	+0.264	+0.5%	$55.01	$55.14	$54.83	8,900
Mon, Oct 19	$54.58	+0.255	+0.5%	$54.90	$54.91	$54.58	8,500
Fri, Oct 16	$54.33	-1.011	-1.8%	$55.05	$55.05	$54.20	5,800
Thu, Oct 15	$55.34	-0.11	-0.2%	$54.73	$55.34	$54.65	4,500
Wed, Oct 14	$55.45	-1.12	-2.0%	$55.82	$55.95	$55.38	6,600
Tue, Oct 13	$56.57	-0.243	-0.4%	$56.31	$58.00	$56.31	27,600
Mon, Oct 12	$56.81	-0.349	-0.6%	$57.10	$57.10	$56.79	1,400
Fri, Oct 9	$57.16	+0.628	+1.1%	$57.06	$57.22	$57.06	4,200
Thu, Oct 8	$56.53	-1.049	-1.8%	$56.73	$56.87	$56.42	10,100
Wed, Oct 7	$57.58	-0.764	-1.3%	$57.35	$57.72	$57.35	8,800
Tue, Oct 6	$58.34	-0.102	-0.2%	$58.68	$59.36	$58.34	19,500
Mon, Oct 5	$58.45	+0.806	+1.4%	$58.44	$58.65	$58.40	15,400
Fri, Oct 2	$57.64	+0.435	+0.8%	$57.55	$57.79	$57.29	3,300
Thu, Oct 1	$57.21	-0.045	-0.1%	$57.18	$57.31	$56.89	3,100
Wed, Sep 30	$57.25	-0.411	-0.7%	$57.56	$57.56	$57.16	8,600
Tue, Sep 29	$57.66	-0.059	-0.1%	$57.64	$57.71	$57.36	9,700
Mon, Sep 28	$57.72	-0.545	-0.9%	$57.83	$57.87	$57.35	12,000
Fri, Sep 25	$58.27	+0.532	+0.9%	$58.13	$58.57	$58.00	25,200
Thu, Sep 24	$57.73	-0.453	-0.8%	$58.01	$58.51	$57.65	24,800
Wed, Sep 23	$58.19	-1.212	-2.0%	$58.23	$58.37	$58.06	15,600
Tue, Sep 22	$59.40	+0.274	+0.5%	$59.05	$59.40	$59.00	7,500
Mon, Sep 21	$59.12	+1.474	+2.6%	$58.77	$59.27	$58.74	13,300
Fri, Sep 18	$57.65	+0.016	0.0%	$57.56	$57.65	$57.36	13,100
Thu, Sep 17	$57.63	+0.886	+1.6%	$57.81	$57.81	$57.63	2,100
Wed, Sep 16	$56.75	-0.073	-0.1%	$57.35	$57.35	$56.47	1,400
Tue, Sep 15	$56.82	-0.316	-0.6%	$56.94	$56.94	$56.70	2,000
Mon, Sep 14	$57.14	-1.073	-1.8%	$56.78	$57.44	$56.78	1,800
Fri, Sep 11	$58.21	+0.846	+1.5%	$58.23	$58.34	$58.01	4,400
Thu, Sep 10	$57.36	-1.013	-1.7%	$57.14	$57.65	$57.14	3,900
Wed, Sep 9	$58.38	-0.245	-0.4%	$58.55	$58.55	$58.29	4,700
Tue, Sep 8	$58.62	-0.153	-0.3%	$58.89	$58.89	$58.62	4,000
Fri, Sep 4	$58.78	+0.728	+1.3%	$58.81	$58.85	$58.69	2,000
Thu, Sep 3	$58.05	+0.40	+0.7%	$57.73	$58.11	$57.45	4,500
Wed, Sep 2	$57.65	+0.278	+0.5%	$57.61	$57.69	$57.61	2,800
Tue, Sep 1	$57.37	-0.001	0.0%	$57.52	$57.89	$57.37	12,200
Mon, Aug 31	$57.37	-0.083	-0.1%	$57.72	$57.72	$57.29	10,000
Fri, Aug 28	$57.45	-0.007	0.0%	$57.60	$57.61	$57.31	4,800
Thu, Aug 27	$57.46	+0.229	+0.4%	$57.22	$57.71	$57.22	8,200
Wed, Aug 26	$57.23	+0.048	+0.1%	$57.37	$58.62	$57.22	16,300
Tue, Aug 25	$57.18	+0.882	+1.6%	$57.05	$57.18	$56.88	3,018
Mon, Aug 24	$56.30	-0.383	-0.7%	$56.73	$56.73	$56.12	3,573
Fri, Aug 21	$56.68	+0.468	+0.8%	$56.93	$57.09	$56.68	8,400
Thu, Aug 20	$56.22	-0.179	-0.3%	$56.21	$56.28	$56.12	5,300
Wed, Aug 19	$56.40	+0.582	+1.0%	$56.66	$56.66	$56.26	8,200
Tue, Aug 18	$55.81	-1.265	-2.2%	$56.39	$56.39	$55.81	9,700
Mon, Aug 17	$57.08	+0.243	+0.4%	$57.30	$57.60	$57.07	5,100
Fri, Aug 14	$56.84	-0.071	-0.1%	$57.04	$57.14	$56.68	3,900
Thu, Aug 13	$56.91	+0.314	+0.6%	$56.75	$57.12	$56.75	5,000
Wed, Aug 12	$56.59	+0.352	+0.6%	$56.53	$56.69	$56.53	2,600
Tue, Aug 11	$56.24	-0.143	-0.3%	$56.31	$56.31	$56.12	2,243
Mon, Aug 10	$56.38	-0.236	-0.4%	$56.50	$56.52	$56.29	2,577
Fri, Aug 7	$56.62	+0.455	+0.8%	$56.42	$56.67	$56.42	1,800
Thu, Aug 6	$56.16	-0.506	-0.9%	$56.07	$56.47	$56.07	6,300
Wed, Aug 5	$56.67	-0.257	-0.5%	$56.98	$56.98	$56.67	6,000
Tue, Aug 4	$56.93	+1.173	+2.1%	$56.81	$57.03	$56.75	4,500
Mon, Aug 3	$55.75	+0.637	+1.2%	$55.21	$55.84	$54.98	18,300

Ticker: NASDAQ:EMXF
Asset type: ETF
Exchange: NASDAQ
Currency: USD

iShares ESG Advanced MSCI EM ETF on 6ix

What it is: Exchange-traded fund (ETF)