Indicators

Ishares ESG Advanced MSCI EM ETF (NQ: EMXF )

37.31 +0.30 (+0.81%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	35.67	35.80	35.60	35.60	5,233	-0.01(-0.03%)
Mar 27, 2024	35.49	35.61	35.49	35.61	1,360	+0.23(+0.65%)
Mar 26, 2024	35.51	35.57	35.38	35.38	15,720	-0.15(-0.42%)
Mar 25, 2024	35.50	35.55	35.48	35.53	5,566	+0.13(+0.37%)
Mar 22, 2024	35.53	35.53	35.40	35.40	3,581	-0.28(-0.78%)
Mar 21, 2024	35.85	35.85	35.68	35.68	991	+0.04(+0.11%)
Mar 20, 2024	35.42	35.70	35.33	35.64	5,090	+0.21(+0.59%)
Mar 19, 2024	35.28	35.45	35.28	35.43	7,215	-0.11(-0.31%)
Mar 18, 2024	35.70	35.72	35.50	35.54	1,504	-0.07(-0.20%)
Mar 15, 2024	35.77	35.77	35.61	35.61	2,928	-0.24(-0.68%)
Mar 14, 2024	35.87	35.87	35.80	35.85	1,601	-0.22(-0.62%)
Mar 13, 2024	36.17	36.21	36.05	36.08	3,108	-0.14(-0.39%)
Mar 12, 2024	36.07	36.22	36.07	36.22	2,303	+0.34(+0.95%)
Mar 11, 2024	35.87	35.94	35.78	35.88	8,711	+0.23(+0.63%)
Mar 08, 2024	35.67	35.77	35.60	35.66	10,569	+0.04(+0.10%)
Mar 07, 2024	35.49	35.63	35.49	35.62	10,157	+0.21(+0.59%)
Mar 06, 2024	35.48	35.48	35.41	35.41	2,227	+0.51(+1.47%)
Mar 05, 2024	35.05	35.05	34.83	34.90	5,662	-0.23(-0.65%)
Mar 04, 2024	35.31	35.31	35.13	35.13	4,242	-0.28(-0.79%)

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.