iShares ESG Advanced MSCI EM ETF (EMXF)
38.67
-0.05
(-0.13%)
USD |
NASDAQ |
Nov 22, 16:00
38.67
0.00 (0.00%)
After-Hours: 20:00
EMXF Price: 38.67 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 38.68 | 38.74 | 38.57 | 38.72 | 7899.00 |
| Nov 20, 2024 | 38.58 | 38.71 | 38.49 | 38.67 | 15397.00 |
| Nov 19, 2024 | 38.74 | 38.80 | 38.69 | 38.68 | 1668.00 |
| Nov 18, 2024 | 38.46 | 38.68 | 38.46 | 38.61 | 21816.00 |
| Nov 15, 2024 | 38.31 | 38.31 | 38.15 | 38.27 | 9771.00 |
| Nov 14, 2024 | 38.43 | 38.49 | 38.33 | 38.31 | 5442.00 |
| Nov 13, 2024 | 38.82 | 38.82 | 38.57 | 38.61 | 6274.00 |
| Nov 12, 2024 | 38.92 | 38.92 | 38.69 | 38.70 | 10082.00 |
| Nov 11, 2024 | 39.60 | 39.60 | 39.38 | 39.47 | 4311.00 |
| Nov 08, 2024 | 39.70 | 39.78 | 39.60 | 39.72 | 5737.00 |
| Nov 07, 2024 | 40.49 | 40.75 | 40.49 | 40.69 | 2655.00 |
| Nov 06, 2024 | 39.46 | 39.86 | 39.46 | 39.79 | 5343.00 |
| Nov 05, 2024 | 40.27 | 40.27 | 40.16 | 40.18 | 3661.00 |
| Nov 04, 2024 | 39.80 | 39.88 | 39.65 | 39.68 | 3764.00 |
| Nov 01, 2024 | 39.59 | 39.59 | 39.40 | 39.40 | 1287.00 |
| Oct 31, 2024 | 39.24 | 39.37 | 39.22 | 39.25 | 4967.00 |
| Oct 30, 2024 | 39.58 | 39.66 | 39.48 | 39.48 | 2512.00 |
| Oct 29, 2024 | 40.00 | 40.10 | 39.97 | 39.97 | 6086.00 |
| Oct 28, 2024 | 40.09 | 40.13 | 39.88 | 40.11 | 2195.00 |
| Oct 25, 2024 | 39.94 | 40.11 | 39.85 | 39.91 | 2347.00 |
| Oct 24, 2024 | 39.79 | 40.00 | 39.79 | 39.92 | 1990.00 |
| Oct 23, 2024 | 40.00 | 40.00 | 39.81 | 39.95 | 1124.00 |
| Oct 22, 2024 | 40.13 | 40.17 | 40.11 | 40.16 | 3426.00 |
| Oct 21, 2024 | 40.14 | 40.18 | 40.11 | 40.14 | 2045.00 |
| Oct 18, 2024 | 40.54 | 40.54 | 40.29 | 40.29 | 2299.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.72
Minimum
Oct 24 2022
47.04
Maximum
Feb 17 2021
38.46
Average
36.87
Median
Jan 12 2023