iShares ESG Advanced MSCI EM ETF (EMXF)
35.60
+0.10
(+0.28%)
USD |
NASDAQ |
May 01, 16:00
EMXF Price: 35.60 for May 1, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 01, 2024 | 35.63 | 35.90 | 35.48 | 35.60 | 8649.00 |
Apr 30, 2024 | 35.78 | 35.78 | 35.50 | 35.50 | 8116.00 |
Apr 29, 2024 | 35.96 | 36.06 | 35.94 | 36.06 | 4520.00 |
Apr 26, 2024 | 35.56 | 35.62 | 35.49 | 35.54 | 4623.00 |
Apr 25, 2024 | 34.96 | 35.24 | 34.96 | 35.23 | 2173.00 |
Apr 24, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 356.00 |
Apr 23, 2024 | 35.02 | 35.13 | 34.97 | 35.09 | 3000.00 |
Apr 22, 2024 | 34.48 | 34.81 | 34.48 | 34.77 | 7136.00 |
Apr 19, 2024 | 34.38 | 34.53 | 34.18 | 34.35 | 3483.00 |
Apr 18, 2024 | 34.48 | 34.74 | 34.33 | 34.40 | 4594.00 |
Apr 17, 2024 | 34.37 | 34.42 | 34.22 | 34.32 | 3934.00 |
Apr 16, 2024 | 34.48 | 34.48 | 34.35 | 34.38 | 2636.00 |
Apr 15, 2024 | 35.07 | 35.14 | 34.77 | 34.77 | 8286.00 |
Apr 12, 2024 | 35.45 | 35.46 | 35.18 | 35.26 | 1849.00 |
Apr 11, 2024 | 36.12 | 36.22 | 35.75 | 36.05 | 4509.00 |
Apr 10, 2024 | 35.78 | 35.89 | 35.65 | 35.87 | 7989.00 |
Apr 09, 2024 | 36.37 | 37.47 | 36.23 | 36.34 | 4160.00 |
Apr 08, 2024 | 36.09 | 36.09 | 35.95 | 36.04 | 6586.00 |
Apr 05, 2024 | 35.75 | 35.82 | 35.66 | 35.82 | 8305.00 |
Apr 04, 2024 | 36.08 | 36.25 | 35.71 | 35.71 | 3019.00 |
Apr 03, 2024 | 35.51 | 35.84 | 35.51 | 35.80 | 35402.00 |
Apr 02, 2024 | 35.73 | 35.95 | 35.63 | 35.63 | 7884.00 |
Apr 01, 2024 | 35.68 | 35.76 | 35.61 | 35.61 | 1549.00 |
Mar 28, 2024 | 35.67 | 35.80 | 35.60 | 35.60 | 5233.00 |
Mar 27, 2024 | 35.49 | 35.61 | 35.49 | 35.61 | 1360.00 |
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
38.53
Average
36.45
Median
Oct 14 2020