MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMXF — iShares ESG Advanced MSCI EM ETF
NasdaqiShares ESG Advanced MSCI EM ETF
$57.65
+0.44(+0.77%)
- O
- 57.55
- H
- 57.79
- L
- 57.29
- V
- 3.27K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$57.65
Period Return+53.03%
Period High$60.04
Period Low$37.52
Avg Daily Volume7.0K
Total Trading Days365
EMXF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $57.55 | $57.79 | $57.29 | $57.65 | +$0.44 | +0.77% | 3,272 | $57.54 | $57.29 $57.79 |
| Oct 1, 2026 | $57.18 | $57.31 | $56.89 | $57.20 | $-0.05 | -0.08% | 3,098 | $57.13 | $56.89 $57.31 |
| Sep 30, 2026 | $57.56 | $57.56 | $57.16 | $57.25 | $-0.41 | -0.71% | 8,649 | $57.35 | $57.16 $57.56 |
| Sep 29, 2026 | $57.64 | $57.71 | $57.36 | $57.66 | $-0.06 | -0.10% | 9,702 | $57.53 | $57.36 $57.71 |
| Sep 28, 2026 | $57.83 | $57.87 | $57.35 | $57.72 | $-0.55 | -0.94% | 12,039 | $57.71 | $57.35 $57.87 |
| Sep 25, 2026 | $58.13 | $58.57 | $58.00 | $58.27 | +$0.53 | +0.92% | 25,203 | $58.28 | $58.00 $58.57 |
| Sep 24, 2026 | $58.01 | $58.51 | $57.65 | $57.73 | $-0.45 | -0.78% | 24,774 | $57.89 | $57.65 $58.51 |
| Sep 23, 2026 | $58.23 | $58.37 | $58.06 | $58.19 | $-1.21 | -2.04% | 15,575 | $58.22 | $58.06 $58.37 |
| Sep 22, 2026 | $59.05 | $59.40 | $59.00 | $59.40 | +$0.27 | +0.46% | 7,528 | $59.23 | $59.00 $59.40 |
| Sep 21, 2026 | $58.77 | $59.27 | $58.74 | $59.12 | +$1.47 | +2.56% | 13,334 | $59.04 | $58.74 $59.27 |
| Sep 18, 2026 | $57.56 | $57.65 | $57.36 | $57.65 | +$0.02 | +0.03% | 13,128 | $57.57 | $57.36 $57.65 |
| Sep 17, 2026 | $57.81 | $57.81 | $57.63 | $57.63 | +$0.89 | +1.56% | 2,083 | $57.68 | $57.63 $57.81 |
| Sep 16, 2026 | $57.35 | $57.35 | $56.47 | $56.75 | $-0.07 | -0.13% | 1,370 | $57.02 | $56.47 $57.35 |
| Sep 15, 2026 | $56.94 | $56.94 | $56.70 | $56.82 | $-0.32 | -0.55% | 1,972 | $56.87 | $56.70 $56.94 |
| Sep 14, 2026 | $56.78 | $57.44 | $56.78 | $57.14 | $-1.07 | -1.84% | 1,836 | $57.14 | $56.78 $57.44 |
| Sep 11, 2026 | $58.23 | $58.34 | $58.01 | $58.21 | +$0.85 | +1.47% | 4,376 | $58.18 | $58.01 $58.34 |
| Sep 10, 2026 | $57.14 | $57.65 | $57.14 | $57.36 | $-1.01 | -1.74% | 3,888 | $57.52 | $57.14 $57.65 |
| Sep 9, 2026 | $58.55 | $58.55 | $58.29 | $58.38 | $-0.24 | -0.42% | 4,694 | $58.46 | $58.29 $58.55 |
| Sep 8, 2026 | $58.89 | $58.89 | $58.62 | $58.62 | $-0.15 | -0.26% | 4,020 | $58.78 | $58.62 $58.89 |
| Sep 4, 2026 | $58.81 | $58.85 | $58.69 | $58.77 | +$0.73 | +1.25% | 2,030 | $58.76 | $58.69 $58.85 |
| Sep 3, 2026 | $57.73 | $58.11 | $57.45 | $58.05 | +$0.40 | +0.69% | 4,504 | $57.85 | $57.45 $58.11 |
| Sep 2, 2026 | $57.61 | $57.69 | $57.61 | $57.65 | +$0.28 | +0.48% | 2,798 | $57.62 | $57.61 $57.69 |
| Sep 1, 2026 | $57.52 | $57.89 | $57.37 | $57.37 | $-0.00 | +0.00% | 12,212 | $57.57 | $57.37 $57.89 |
| Aug 31, 2026 | $57.72 | $57.72 | $57.29 | $57.37 | $-0.08 | -0.14% | 9,988 | $57.41 | $57.29 $57.72 |
| Aug 28, 2026 | $57.60 | $57.61 | $57.31 | $57.45 | $-0.01 | -0.01% | 4,844 | $57.40 | $57.31 $57.61 |
| Aug 27, 2026 | $57.22 | $57.71 | $57.22 | $57.46 | +$0.23 | +0.40% | 8,236 | $57.50 | $57.22 $57.71 |
| Aug 26, 2026 | $57.37 | $58.62 | $57.22 | $57.23 | +$0.05 | +0.08% | 16,346 | $57.45 | $57.22 $58.62 |
| Aug 25, 2026 | $57.05 | $57.18 | $56.88 | $57.18 | +$0.88 | +1.57% | 3,019 | $56.95 | $56.88 $57.18 |
| Aug 24, 2026 | $56.73 | $56.73 | $56.12 | $56.30 | $-0.38 | -0.68% | 3,574 | $56.26 | $56.12 $56.73 |
| Aug 21, 2026 | $56.93 | $57.09 | $56.68 | $56.68 | +$0.47 | +0.83% | 8,361 | $56.88 | $56.68 $57.09 |