Ishares ESG Advanced MSCI EM ETF (NQ: EMXF )

36.87 -0.05 (-0.14%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 11, 2022 36.95 37.06 36.84 36.92 13,795 +0.30(+0.81%)
Aug 10, 2022 36.32 36.63 36.30 36.62 6,620 +0.42(+1.17%)
Aug 09, 2022 36.18 36.24 36.12 36.20 8,381 -0.09(-0.25%)
Aug 08, 2022 36.36 36.44 36.29 36.29 3,071 +0.11(+0.30%)
Aug 05, 2022 36.22 36.25 36.06 36.18 7,068 -0.05(-0.14%)
Aug 04, 2022 36.14 36.27 36.14 36.23 15,171 +0.33(+0.92%)
Aug 03, 2022 35.57 35.90 35.57 35.90 1,609 +0.32(+0.90%)
Aug 02, 2022 35.42 35.90 35.42 35.58 53,654 -0.09(-0.25%)
Aug 01, 2022 35.69 35.88 35.53 35.67 8,626 -0.36(-1.00%)
Jul 29, 2022 35.80 36.03 35.65 36.03 2,470 -0.14(-0.39%)
Jul 28, 2022 35.81 36.22 35.81 36.17 21,532 -0.16(-0.44%)
Jul 27, 2022 35.75 36.33 35.68 36.33 17,799 +0.77(+2.17%)
Jul 26, 2022 35.75 35.75 35.46 35.56 6,636 -0.27(-0.75%)
Jul 25, 2022 35.77 35.93 35.77 35.83 26,173 +0.00(+0.00%)
Jul 22, 2022 36.24 36.24 35.72 35.83 7,258 -0.47(-1.29%)
Jul 21, 2022 35.98 36.30 35.98 36.30 20,075 +0.55(+1.54%)
Jul 20, 2022 35.62 35.81 35.62 35.75 6,575 +1.80(+5.30%)
Jul 19, 2022 35.64 35.73 33.95 33.95 11,750 -1.34(-3.80%)
Jul 18, 2022 35.48 35.61 35.19 35.29 3,286 +0.41(+1.18%)
Jul 15, 2022 34.62 34.98 34.62 34.88 7,502 +0.00(+0.00%)
Jul 14, 2022 34.57 34.88 34.54 34.88 15,471 -0.10(-0.29%)
Jul 13, 2022 34.82 35.20 34.82 34.98 6,940 -0.31(-0.88%)
Jul 12, 2022 35.31 35.34 35.13 35.29 3,946 +0.02(+0.06%)
Jul 11, 2022 35.75 35.75 35.27 35.27 7,272 -1.31(-3.58%)
Jul 08, 2022 36.59 36.60 36.47 36.58 6,216 -0.04(-0.11%)
Jul 07, 2022 36.72 36.77 36.62 36.62 1,738 +0.70(+1.95%)
Jul 06, 2022 35.64 36.04 35.64 35.92 19,940 -0.22(-0.61%)
Jul 05, 2022 35.60 36.20 35.50 36.14 50,460 -0.11(-0.31%)
Jul 01, 2022 36.23 36.26 35.89 36.26 11,153 -0.13(-0.37%)
Jun 30, 2022 36.13 36.50 36.02 36.39 6,539 -0.20(-0.55%)
Jun 29, 2022 36.60 36.76 36.59 36.59 47,325 -0.27(-0.73%)
Jun 28, 2022 37.29 37.29 36.83 36.86 5,643 -0.31(-0.83%)
Jun 27, 2022 37.23 37.23 37.09 37.17 11,134 +0.06(+0.17%)
Jun 24, 2022 36.72 37.11 36.72 37.11 6,039 +0.84(+2.31%)
Jun 23, 2022 36.23 36.27 36.05 36.27 15,886 +1.45(+4.16%)
Jun 22, 2022 36.02 36.26 34.82 34.82 14,490 -1.87(-5.10%)
Jun 21, 2022 36.59 36.76 36.51 36.69 51,761 +0.84(+2.34%)
Jun 17, 2022 36.09 36.14 35.75 35.85 11,889 +0.17(+0.48%)
Jun 16, 2022 35.80 35.83 35.50 35.68 12,462 +0.38(+1.08%)
Jun 15, 2022 36.58 36.90 35.30 35.30 8,691 -1.07(-2.94%)
Jun 14, 2022 36.09 36.37 36.04 36.37 10,112 +0.78(+2.19%)
Jun 13, 2022 36.24 36.24 35.55 35.59 11,619 -1.46(-3.94%)
Jun 10, 2022 37.39 37.39 36.97 37.05 16,634 -0.38(-1.02%)
Jun 09, 2022 38.03 38.03 37.43 37.43 13,460 -1.25(-3.23%)
Jun 08, 2022 38.59 38.81 38.55 38.68 13,012 +0.34(+0.89%)
Jun 07, 2022 38.06 38.34 38.06 38.34 4,209 +0.06(+0.16%)
Jun 06, 2022 38.59 38.59 38.24 38.28 2,071 +0.32(+0.84%)
Jun 03, 2022 38.32 38.32 37.96 37.96 1,709 -0.76(-1.95%)
Jun 02, 2022 38.13 38.72 38.13 38.72 9,140 +0.71(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.