iShares ESG Advanced MSCI EM ETF (EMXF)

Exchange: NASDAQ

$43.10 ($0.10) 0.23%

Data as of Dec. 2, 2021

Dec. 2, 2021
iShares ESG Advanced MSCI EM ETF - Daily Information
Click for more stock information on iShares ESG Advanced MSCI EM ETF.
Daily Information Data
Date Dec. 2, 2021
Open $43.21
Previous Close $43.10
High $43.21
Low $43.04
Adjusted Open $43.21
Previous Adjusted Close $43.10
Adjusted High $43.21
Adjusted Low $43.04

About iShares ESG Advanced MSCI EM ETF (EMXF)

The Fund seeks to track the investments results of the MSCI Emerging Markets Choice ESG Screened 5% Issuer Capped Index (the “Underlying Index”), which has been developed by MSCI Inc. (the “Index Provider” or “MSCI”). The Underlying Index is a free float-adjusted market capitalization-weighted index designed to reflect the equity performance of large- and mid-capitalization emerging market companies with favorable environmental, social and governance (“ESG”) ratings (as determined by MSCI ESG Research LLC (“MSCI ESG Research”)) while applying extensive screens, including removing fossil fuel exposure. MSCI begins with the MSCI Emerging Markets Index (the “Parent Index”) and selects companies with favorable ESG ratings while excluding securities of companies involved in adult entertainment, alcohol, gambling, tobacco, genetic engineering, controversial weapons, nuclear weapons, civilian firearms, conventional weapons, palm oil, private prisons, predatory lending, and nuclear power based on revenue or percentage of revenue thresholds for certain categories (e.g. $500 million or 50%) and categorical exclusions for others (e.g. nuclear weapons). MSCI ESG Research rates the ESG characteristics of securities on a scale of “CCC” (lowest) to “AAA” (highest). MSCI ESG Research determines the ESG ratings by evaluating the company's risks and opportunities and using a sector-specific ESG Key Issues (“Key Issues”) (e.g., carbon emissions) selection and weighting model. Each company is scored on a scale of 0 to 10, with 10 being the most desirable, for each applicable Key Issue before being provided an ESG rating based on average Key Issue score. ESG ratings are calculated in comparison to a company's sector peers, and securities in one sector may have a lower average ESG rating than securities in another sector. Only securities of companies with an ESG rating of “BBB” or higher are eligible for inclusion in the Underlying Index. MSCI screens companies with involvement in fossil fuels by excluding any company in the energy sector as per GICS methodology and all companies with an industry tie to fossil fuels such as thermal coal, oil and gas—in particular, reserve ownership, related revenues and power generation. Companies that meet the fossil fuel involvement screen but that derive more than 50% of revenues from alternative energy and do not have an industry tie to thermal coal or oil sands or have fossil fuel reserves used most likely for energy applications, as determined by the Index Provider, will be added back. Additionally, MSCI excludes companies involved in very serious business controversies. MSCI ESG Research defines a controversy as an instance or ongoing situation in which company operations and/or products allegedly have a negative environmental, social and/or governance impact. Each controversy case is assessed for the severity of its impact on society. The Underlying Index also applies a 5% cap on any individual issuer to minimize constituent concentration. The Underlying Index includes large- and mid-capitalization companies and may change over time. As of May 12, 2020, a significant portion of the Underlying Index is represented by securities of companies in the consumer discretionary, financials and information technology industries or sectors. The components of the Underlying Index are likely to change over time. The Underlying Index is reviewed quarterly to coincide with the semi-annual and quarterly review of the Parent Index. BFA uses a “passive” or indexing approach to try to achieve the Fund’s investment objective. Unlike many investment companies, the Fund does not try to “beat” the index it tracks and does not seek temporary defensive positions when markets decline or appear overvalued. Indexing may eliminate the chance that the Fund will substantially outperform the Underlying Index but also may reduce some of the risks of active management, such as poor security selection. Indexing seeks to achieve lower costs and better after-tax performance by aiming to keep portfolio turnover low in comparison to actively managed investment companies. BFA uses a representative sampling indexing strategy to manage the Fund. “Representative sampling” is an indexing strategy that involves investing in a representative sample of securities that collectively has an investment profile similar to that of an applicable underlying index. The securities selected are expected to have, in the aggregate, investment characteristics (based on factors such as market capitalization and industry weightings), fundamental characteristics (such as return variability and yield) and liquidity measures similar to those of an applicable underlying index. The Fund may or may not hold all of the securities in the Underlying Index. The Fund generally will invest at least 90% of its assets in the component securities of the Underlying Index and in investments that have economic characteristics that are substantially identical to the component securities of the Underlying Index (i.e., depositary receipts representing securities of the Underlying Index) and may invest up to 10% of its assets in certain futures, options and swap contracts, cash and cash equivalents, including shares of money market funds advised by BFA or its affiliates, as well as in securities not included in the Underlying Index, but which BFA believes will help the Fund track the Underlying Index. The Fund seeks to track the investment results of the Underlying Index before fees and expenses of the Fund. The Fund may lend securities representing up to one-third of the value of the Fund's total assets (including the value of any collateral received). The Underlying Index is sponsored by MSCI, which is independent of the Fund and BFA. The Index Provider determines the composition and relative weightings of the securities in the Underlying Index and publishes information regarding the market value of the Underlying Index. Industry Concentration Policy. The Fund will concentrate its investments (i.e., hold 25% or more of its total assets) in a particular industry or group of industries to approximately the same extent that the Underlying Index is concentrated. For purposes of this limitation, securities of the U.S. government (including its agencies and instrumentalities) and repurchase agreements collateralized by U.S. government securities are not considered to be issued by members of any industry.

Historical Stock Data for iShares ESG Advanced MSCI EM ETF (EMXF)
Date Open High Low Close Adj.Close Volume
2021-11-30 $43.21 $43.21 $43.04 $43.10 $43.10 1,649
2021-11-29 $43.27 $43.27 $42.84 $43.00 $43.00 2,303
2021-11-26 $44.22 $44.22 $44.22 $44.22 $44.22 635
2021-11-24 $44.22 $44.22 $44.22 $44.22 $44.22 576
2021-11-23 $44.33 $44.33 $44.19 $44.27 $44.27 865
2021-11-22 $44.71 $44.73 $44.39 $44.39 $44.39 8,601
2021-11-19 $44.83 $44.83 $44.62 $44.62 $44.62 1,916
2021-11-18 $44.69 $44.78 $44.69 $44.78 $44.78 1,643
2021-11-17 $45.07 $45.09 $45.01 $45.01 $45.01 1,916
2021-11-16 $45.14 $45.24 $45.13 $45.16 $45.16 2,285
2021-11-15 $45.35 $45.35 $45.11 $45.11 $45.11 2,395
2021-11-12 $44.83 $45.19 $44.83 $45.18 $45.18 7,171
2021-11-11 $44.40 $44.40 $44.40 $44.40 $44.40 447
2021-11-10 $44.79 $44.80 $44.40 $44.40 $44.40 1,513
2021-11-09 $44.61 $44.67 $44.61 $44.67 $44.67 2,894
2021-11-08 $44.53 $44.81 $44.53 $44.81 $44.81 3,463
2021-11-05 $44.50 $44.53 $44.42 $44.52 $44.52 2,200
2021-11-04 $44.29 $44.37 $44.29 $44.37 $44.37 1,144
2021-11-03 $44.03 $44.47 $43.99 $44.45 $44.45 2,028
2021-11-02 $44.30 $44.30 $44.10 $44.11 $44.11 5,555
2021-11-01 $44.25 $44.36 $44.18 $44.35 $44.35 3,833
2021-10-29 $43.94 $44.00 $43.93 $44.00 $44.00 1,548
2021-10-28 $44.42 $44.50 $44.42 $44.50 $44.50 1,042
2021-10-27 $44.39 $44.66 $44.37 $44.53 $44.53 1,427
2021-10-26 $45.12 $45.12 $44.85 $44.86 $44.86 1,850
2021-10-25 $44.93 $44.99 $44.93 $44.98 $44.98 1,286
2021-10-22 $44.79 $44.79 $44.79 $44.79 $44.79 69
2021-10-21 $44.84 $44.84 $44.73 $44.79 $44.79 3,356
2021-10-20 $45.22 $45.22 $45.22 $45.22 $45.22 1,494
2021-10-19 $45.08 $45.08 $45.08 $45.08 $45.08 723
2021-10-18 $44.60 $44.60 $44.60 $44.60 $44.60 416
2021-10-15 $44.51 $44.51 $44.51 $44.51 $44.51 234
2021-10-14 $44.10 $44.10 $43.97 $43.97 $43.97 4,231
2021-10-13 $43.86 $43.86 $43.81 $43.81 $43.81 484
2021-10-12 $43.42 $43.42 $43.30 $43.30 $43.30 868
2021-10-11 $43.84 $43.84 $43.38 $43.40 $43.40 3,994
2021-10-08 $43.50 $43.53 $43.46 $43.51 $43.51 2,795
2021-10-07 $43.62 $43.83 $43.61 $43.80 $43.80 6,295
2021-10-06 $42.31 $42.84 $42.31 $42.84 $42.84 1,336
2021-10-05 $42.88 $42.98 $42.88 $42.98 $42.98 514
2021-10-04 $43.05 $43.05 $42.58 $42.63 $42.63 1,360
2021-10-01 $43.30 $43.50 $43.17 $43.43 $43.43 35,182
2021-09-30 $43.58 $43.58 $43.38 $43.38 $43.38 6,775
2021-09-29 $43.14 $43.14 $43.08 $43.08 $43.08 506
2021-09-28 $43.31 $43.36 $43.21 $43.36 $43.36 57,492
2021-09-27 $43.97 $43.97 $43.95 $43.95 $43.95 608
2021-09-24 $43.90 $43.90 $43.84 $43.88 $43.88 574
2021-09-23 $44.01 $44.76 $44.01 $44.20 $44.20 871
2021-09-22 $43.89 $43.98 $43.89 $43.95 $43.95 3,244
2021-09-21 $43.48 $43.48 $43.40 $43.41 $43.41 804
2021-09-20 $43.42 $43.42 $42.96 $43.11 $43.11 1,769
2021-09-17 $44.34 $44.34 $44.16 $44.24 $44.24 4,896
2021-09-16 $44.31 $44.36 $44.19 $44.34 $44.34 1,376
2021-09-15 $44.78 $44.90 $44.66 $44.87 $44.87 3,012
2021-09-14 $45.14 $45.14 $44.85 $44.85 $44.85 1,507
2021-09-13 $45.13 $45.22 $45.00 $45.15 $45.15 1,649
2021-09-10 $45.21 $45.21 $45.04 $45.04 $45.04 345
2021-09-09 $45.08 $45.12 $45.04 $45.07 $45.07 1,905
2021-09-08 $45.22 $45.22 $45.14 $45.14 $45.14 1,007
2021-09-07 $45.77 $45.98 $45.62 $45.89 $45.89 2,662
2021-09-03 $45.46 $45.46 $45.46 $45.46 $45.46 328
2021-09-02 $45.60 $45.64 $45.40 $45.46 $45.46 5,810
2021-09-01 $45.45 $45.71 $45.45 $45.60 $45.60 1,264
2021-08-31 $45.34 $45.45 $45.34 $45.37 $45.37 15,135
2021-08-30 $44.61 $44.61 $44.61 $44.61 $44.61 120
2021-08-27 $44.56 $44.61 $44.56 $44.61 $44.61 155
2021-08-26 $43.94 $44.10 $43.94 $44.10 $44.10 914
2021-08-25 $44.30 $44.41 $44.18 $44.41 $44.41 1,411
2021-08-24 $44.26 $44.33 $44.25 $44.25 $44.25 7,049
2021-08-23 $43.51 $43.70 $43.46 $43.62 $43.62 3,361
2021-08-20 $42.82 $42.94 $42.82 $42.94 $42.94 5,779
2021-08-19 $43.01 $43.07 $42.98 $42.98 $42.98 2,099
2021-08-18 $43.77 $43.87 $43.53 $43.53 $43.53 3,409
2021-08-17 $43.35 $43.37 $43.25 $43.37 $43.37 1,344
2021-08-16 $43.88 $44.02 $43.79 $44.01 $44.01 9,586
2021-08-13 $44.36 $44.42 $44.32 $44.42 $44.42 1,414
2021-08-12 $44.41 $44.41 $44.19 $44.35 $44.35 2,771
2021-08-11 $44.62 $44.74 $44.62 $44.69 $44.69 1,821
2021-08-10 $44.65 $44.65 $44.60 $44.60 $44.60 1,098
2021-08-09 $44.65 $44.65 $44.56 $44.56 $44.56 1,040
2021-08-06 $44.45 $44.45 $44.31 $44.34 $44.34 5,081
2021-08-05 $44.66 $44.93 $44.66 $44.80 $44.80 3,561
2021-08-04 $44.95 $44.95 $44.75 $44.75 $44.75 1,433
2021-08-03 $44.28 $44.61 $44.28 $44.61 $44.61 2,778
2021-08-02 $44.45 $44.52 $44.30 $44.30 $44.30 4,903
2021-07-30 $43.93 $44.12 $43.93 $43.98 $43.98 1,772
2021-07-29 $44.33 $44.39 $44.32 $44.32 $44.32 3,542
2021-07-28 $43.95 $43.95 $43.87 $43.87 $43.87 1,684
2021-07-27 $42.66 $42.87 $42.66 $42.84 $42.84 695
2021-07-26 $43.75 $43.91 $43.61 $43.83 $43.83 3,490
2021-07-23 $44.59 $44.66 $44.59 $44.61 $44.61 2,914
2021-07-22 $45.07 $45.16 $45.07 $45.12 $45.12 950
2021-07-21 $44.54 $45.00 $44.43 $45.00 $45.00 5,328
2021-07-20 $44.41 $44.82 $44.41 $44.72 $44.72 2,087
2021-07-19 $44.66 $44.66 $44.39 $44.48 $44.48 896
2021-07-16 $45.62 $45.62 $45.24 $45.29 $45.29 3,472
2021-07-15 $45.70 $45.70 $45.50 $45.59 $45.59 3,285
2021-07-14 $46.12 $46.17 $45.51 $45.51 $45.51 1,238
2021-07-13 $45.47 $45.53 $45.26 $45.26 $45.26 2,142
2021-07-12 $45.32 $45.52 $45.32 $45.52 $45.52 2,478
2021-07-09 $45.31 $45.31 $45.26 $45.31 $45.31 458
2021-07-08 $44.69 $44.85 $44.69 $44.69 $44.69 1,374
2021-07-07 $45.63 $45.63 $45.49 $45.56 $45.56 1,501
2021-07-06 $45.66 $45.66 $45.34 $45.45 $45.45 1,648
2021-07-02 $45.96 $46.08 $45.96 $45.99 $45.99 638
2021-07-01 $46.45 $46.45 $46.10 $46.24 $46.24 5,181
2021-06-30 $46.60 $46.60 $46.49 $46.49 $46.49 1,102
2021-06-29 $46.58 $46.64 $46.53 $46.64 $46.64 9,733
2021-06-28 $46.65 $46.69 $46.60 $46.69 $46.69 1,578
2021-06-25 $46.72 $46.72 $46.63 $46.64 $46.64 1,471
2021-06-24 $46.37 $46.47 $46.37 $46.47 $46.47 1,427
2021-06-23 $46.17 $46.17 $46.07 $46.07 $46.07 272
2021-06-22 $45.60 $45.74 $45.60 $45.74 $45.74 1,067
2021-06-21 $45.75 $46.01 $45.75 $46.00 $46.00 2,062
2021-06-18 $46.04 $46.10 $45.74 $45.74 $45.74 2,483
2021-06-17 $46.04 $46.19 $46.01 $46.04 $46.04 1,895
2021-06-16 $46.42 $46.42 $46.42 $46.42 $46.42 204
2021-06-15 $46.56 $46.56 $46.42 $46.42 $46.42 2,229
2021-06-14 $46.68 $46.75 $46.65 $46.65 $46.65 2,226
2021-06-11 $46.42 $46.50 $46.36 $46.50 $46.50 6,156
2021-06-10 $46.50 $46.65 $46.50 $46.55 $46.55 987
2021-06-09 $46.30 $46.30 $46.30 $46.30 $46.12 1,011
2021-06-08 $46.35 $46.39 $46.31 $46.34 $46.17 2,349
2021-06-07 $46.51 $46.52 $46.51 $46.51 $46.33 950
2021-06-04 $46.58 $46.77 $46.58 $46.77 $46.59 2,841
2021-06-03 $46.29 $46.41 $46.20 $46.21 $46.03 1,163
2021-06-02 $46.66 $46.73 $46.61 $46.70 $46.52 3,461
2021-06-01 $46.76 $46.76 $46.59 $46.66 $46.48 2,193
2021-05-28 $45.73 $45.73 $45.65 $45.65 $45.47 319
2021-05-27 $45.38 $45.49 $45.30 $45.49 $45.31 3,602
2021-05-26 $45.02 $45.39 $45.02 $45.32 $45.14 4,507
2021-05-25 $44.98 $44.98 $44.87 $44.87 $44.70 1,164
2021-05-24 $44.46 $44.53 $44.43 $44.43 $44.26 1,399
2021-05-21 $44.20 $44.20 $43.94 $43.94 $43.77 942
2021-05-20 $44.31 $44.31 $44.31 $44.31 $44.14 405
2021-05-19 $43.75 $43.87 $43.75 $43.87 $43.70 747
2021-05-18 $43.96 $44.20 $43.96 $44.04 $43.87 1,845
2021-05-17 $43.16 $43.35 $43.16 $43.33 $43.16 2,141
2021-05-14 $43.58 $43.58 $43.53 $43.53 $43.36 215
2021-05-13 $42.81 $42.89 $42.70 $42.74 $42.57 1,320
2021-05-12 $43.13 $43.16 $42.50 $42.51 $42.35 8,352
2021-05-11 $43.40 $43.81 $43.29 $43.81 $43.64 2,311
2021-05-10 $44.81 $44.81 $44.39 $44.39 $44.22 54,782
2021-05-07 $44.65 $45.15 $44.65 $45.03 $44.86 3,798
2021-05-06 $44.33 $44.37 $44.10 $44.37 $44.20 2,863
2021-05-05 $43.88 $43.88 $43.88 $43.88 $43.71 274
2021-05-04 $43.91 $43.91 $43.65 $43.70 $43.53 2,567
2021-05-03 $44.26 $44.55 $44.26 $44.37 $44.20 6,230
2021-04-30 $44.52 $44.63 $44.30 $44.31 $44.14 3,538
2021-04-29 $45.26 $45.26 $45.26 $45.26 $45.08 124
2021-04-28 $45.24 $45.26 $45.15 $45.26 $45.08 1,705
2021-04-27 $44.91 $45.03 $44.88 $44.88 $44.71 2,192
2021-04-26 $44.91 $44.99 $44.90 $44.90 $44.73 951
2021-04-23 $44.55 $44.89 $44.55 $44.79 $44.61 1,682
2021-04-22 $44.37 $44.37 $44.37 $44.37 $44.20 267
2021-04-21 $43.93 $44.48 $43.93 $44.37 $44.20 5,424
2021-04-20 $44.41 $44.41 $44.12 $44.16 $43.99 1,487
2021-04-19 $44.40 $44.47 $44.30 $44.31 $44.14 3,493
2021-04-16 $44.39 $44.41 $44.39 $44.39 $44.22 2,451
2021-04-15 $44.15 $44.43 $44.15 $44.26 $44.09 3,420
2021-04-14 $44.03 $44.33 $43.80 $43.80 $43.63 6,252
2021-04-13 $43.32 $43.55 $43.32 $43.55 $43.38 932
2021-04-12 $43.50 $43.52 $43.39 $43.41 $43.24 5,490
2021-04-09 $43.86 $43.98 $43.86 $43.94 $43.77 8,067
2021-04-08 $44.46 $44.46 $44.28 $44.28 $44.11 6,486
2021-04-07 $44.01 $44.01 $44.01 $44.01 $43.84 422
2021-04-06 $44.70 $44.70 $44.42 $44.42 $44.25 3,120
2021-04-05 $44.45 $44.45 $44.28 $44.34 $44.17 10,208
2021-04-01 $44.20 $44.33 $44.20 $44.20 $44.03 2,790
2021-03-31 $43.72 $43.80 $43.72 $43.74 $43.58 919
2021-03-30 $43.52 $43.52 $43.46 $43.46 $43.29 700
2021-03-29 $43.23 $43.23 $43.00 $43.16 $42.99 1,215
2021-03-26 $42.99 $43.57 $42.99 $43.57 $43.40 279
2021-03-25 $42.33 $42.71 $42.33 $42.65 $42.49 22,178
2021-03-24 $42.60 $42.77 $42.32 $42.32 $42.16 2,740
2021-03-23 $43.34 $43.39 $43.34 $43.39 $43.22 507
2021-03-22 $43.91 $44.14 $43.91 $44.04 $43.87 1,352
2021-03-19 $43.66 $44.03 $43.66 $44.03 $43.86 5,885
2021-03-18 $43.96 $43.96 $43.56 $43.56 $43.39 689
2021-03-17 $43.70 $44.41 $43.68 $44.31 $44.14 2,076
2021-03-16 $44.32 $44.33 $44.22 $44.27 $44.10 727
2021-03-15 $43.96 $44.02 $43.96 $44.02 $43.85 1,115
2021-03-12 $43.81 $43.93 $43.79 $43.93 $43.76 4,905
2021-03-11 $44.31 $44.63 $44.24 $44.61 $44.44 7,472
2021-03-10 $43.13 $43.24 $43.11 $43.24 $43.07 1,269
2021-03-09 $42.72 $43.24 $42.72 $43.00 $42.84 3,090
2021-03-08 $42.64 $42.69 $42.40 $42.40 $42.24 1,688
2021-03-05 $43.23 $43.49 $43.21 $43.49 $43.33 510
2021-03-04 $44.04 $44.06 $43.13 $43.17 $43.00 3,405
2021-03-03 $44.54 $44.54 $44.28 $44.28 $44.11 1,058
2021-03-02 $44.25 $44.25 $44.16 $44.16 $43.99 719
2021-03-01 $44.70 $44.75 $44.54 $44.54 $44.37 1,647
2021-02-26 $43.50 $43.65 $43.50 $43.56 $43.39 1,083
2021-02-25 $44.95 $44.95 $44.18 $44.18 $44.01 1,877
2021-02-24 $44.81 $45.15 $44.73 $45.12 $44.95 1,604
2021-02-23 $45.14 $45.56 $44.96 $45.56 $45.39 3,745
2021-02-22 $45.45 $45.69 $45.36 $45.36 $45.19 2,668
2021-02-19 $46.50 $46.71 $46.50 $46.55 $46.37 922
2021-02-18 $46.10 $46.13 $46.10 $46.13 $45.95 4,632
2021-02-17 $46.82 $47.04 $46.61 $47.04 $46.86 9,434
2021-02-16 $47.03 $47.13 $46.89 $46.93 $46.75 8,709
2021-02-12 $46.66 $47.07 $46.32 $46.91 $46.73 3,070
2021-02-11 $46.70 $47.05 $46.70 $46.89 $46.71 1,877
2021-02-10 $46.56 $46.56 $46.31 $46.34 $46.16 4,116
2021-02-09 $45.70 $46.20 $45.64 $46.17 $45.99 3,751
2021-02-08 $45.55 $45.55 $45.25 $45.29 $45.12 9,492
2021-02-05 $45.34 $45.44 $45.25 $45.44 $45.26 2,631
2021-02-04 $45.06 $45.18 $45.05 $45.14 $44.97 4,682
2021-02-03 $45.19 $45.45 $45.19 $45.38 $45.20 1,009
2021-02-02 $45.04 $45.10 $44.99 $45.10 $44.93 2,263
2021-02-01 $44.22 $44.34 $44.20 $44.24 $44.07 1,739
2021-01-29 $43.79 $43.79 $43.26 $43.57 $43.40 3,658
2021-01-28 $44.19 $44.61 $44.03 $44.53 $44.36 1,968
2021-01-27 $44.43 $44.65 $44.21 $44.24 $44.07 6,462
2021-01-26 $45.36 $45.38 $45.28 $45.38 $45.21 2,329
2021-01-25 $45.98 $45.98 $45.50 $45.72 $45.55 7,927
2021-01-22 $45.20 $45.56 $45.15 $45.56 $45.38 1,400
2021-01-21 $45.92 $45.92 $45.58 $45.82 $45.64 1,748
2021-01-20 $45.57 $45.71 $45.57 $45.70 $45.52 909
2021-01-19 $45.09 $45.09 $44.82 $44.82 $44.64 1,676
2021-01-15 $44.18 $44.18 $44.05 $44.05 $43.88 2,196
2021-01-14 $44.68 $44.89 $44.68 $44.82 $44.65 1,766
2021-01-13 $44.30 $44.55 $44.22 $44.35 $44.18 1,782
2021-01-12 $43.93 $44.23 $43.93 $44.23 $44.06 1,004
2021-01-11 $43.77 $43.96 $43.77 $43.91 $43.74 1,740
2021-01-08 $44.28 $44.32 $44.00 $44.00 $43.83 2,754
2021-01-07 $43.25 $43.30 $43.25 $43.30 $43.13 309
2021-01-06 $43.02 $43.18 $42.91 $42.91 $42.74 3,550
2021-01-05 $42.50 $43.06 $42.50 $43.00 $42.84 654
2021-01-04 $42.54 $42.56 $42.34 $42.34 $42.18 716
2020-12-31 $41.91 $41.97 $41.88 $41.96 $41.80 3,426
2020-12-30 $41.99 $41.99 $41.99 $41.99 $41.83 459
2020-12-29 $41.33 $41.55 $41.33 $41.52 $41.36 5,949
2020-12-28 $40.92 $40.92 $40.92 $40.92 $40.77 114
2020-12-24 $41.07 $41.07 $40.84 $40.92 $40.77 917
2020-12-23 $41.12 $41.27 $41.12 $41.18 $41.02 3,389
2020-12-22 $40.94 $40.94 $40.76 $40.87 $40.71 1,480
2020-12-21 $40.70 $41.18 $40.69 $41.02 $40.86 1,932
2020-12-18 $41.48 $41.48 $41.40 $41.40 $41.24 2,312
2020-12-17 $41.60 $41.60 $41.60 $41.60 $41.44 476
2020-12-16 $41.36 $41.36 $41.31 $41.31 $41.15 495
2020-12-15 $40.96 $40.96 $40.96 $40.96 $40.80 287
2020-12-14 $40.93 $40.93 $40.93 $40.93 $40.77 921
2020-12-11 $41.15 $41.15 $41.15 $41.15 $40.82 487
2020-12-10 $40.89 $41.35 $40.89 $41.35 $41.02 274
2020-12-09 $41.36 $41.36 $40.94 $41.02 $40.69 401
2020-12-08 $41.15 $41.15 $41.15 $41.15 $40.82 792
2020-12-07 $41.22 $41.22 $41.22 $41.22 $40.89 294
2020-12-04 $40.68 $40.68 $40.68 $40.68 $40.35 96
2020-12-03 $40.67 $40.68 $40.67 $40.68 $40.35 215
2020-12-02 $40.08 $40.41 $40.08 $40.41 $40.08 1,067
2020-12-01 $40.18 $40.50 $40.17 $40.50 $40.17 941
2020-11-30 $40.02 $40.02 $39.59 $39.59 $39.27 3,903
2020-11-27 $40.11 $40.11 $40.11 $40.11 $39.79 71
2020-11-25 $40.20 $40.20 $40.04 $40.11 $39.79 1,269
2020-11-24 $40.50 $40.64 $40.50 $40.62 $40.30 3,018
2020-11-23 $40.07 $40.13 $40.06 $40.13 $39.80 1,605
2020-11-20 $39.60 $39.60 $39.60 $39.60 $39.28 23
2020-11-19 $39.51 $39.60 $39.51 $39.60 $39.28 741
2020-11-18 $40.00 $40.00 $39.60 $39.60 $39.28 3,501
2020-11-17 $39.18 $39.18 $39.18 $39.18 $38.87 30
2020-11-16 $39.18 $39.18 $39.18 $39.18 $38.87 98
2020-11-13 $39.11 $39.18 $39.10 $39.18 $38.87 544
2020-11-12 $38.88 $39.02 $38.88 $38.97 $38.66 3,718
2020-11-11 $38.78 $38.78 $38.78 $38.78 $38.47 1,064
2020-11-10 $39.09 $39.09 $38.75 $38.75 $38.44 3,160
2020-11-09 $38.76 $38.76 $38.76 $38.76 $38.45 3
2020-11-06 $38.46 $38.76 $38.46 $38.76 $38.45 612
2020-11-05 $38.44 $38.44 $38.44 $38.44 $38.13 268
2020-11-04 $37.87 $37.87 $37.87 $37.87 $37.56 139
2020-11-03 $36.35 $36.35 $36.35 $36.35 $36.06 2
2020-11-02 $36.29 $36.35 $36.29 $36.35 $36.06 683
2020-10-30 $36.23 $36.23 $36.23 $36.23 $35.94 10
2020-10-29 $36.12 $36.23 $36.09 $36.23 $35.94 1,101
2020-10-28 $36.12 $36.12 $35.85 $35.85 $35.56 1,873
2020-10-27 $36.71 $36.71 $36.66 $36.66 $36.37 188
2020-10-26 $36.65 $36.65 $36.55 $36.55 $36.25 1,428
2020-10-23 $37.01 $37.01 $37.01 $37.01 $36.71 370
2020-10-22 $36.41 $36.41 $36.41 $36.41 $36.12 3
2020-10-21 $36.41 $36.41 $36.41 $36.41 $36.12 18
2020-10-20 $36.41 $36.41 $36.41 $36.41 $36.12 1
2020-10-19 $36.41 $36.41 $36.41 $36.41 $36.12 157
2020-10-16 $36.29 $36.29 $36.29 $36.29 $36.00 111
2020-10-15 $36.45 $36.45 $36.45 $36.45 $36.15 38
2020-10-14 $36.52 $36.52 $36.45 $36.45 $36.15 386
2020-10-13 $36.44 $36.54 $36.44 $36.54 $36.25 8,872

iShares ESG Advanced MSCI EM ETF (EMXF) News Headlines

Recent iShares ESG Advanced MSCI EM ETF (EMXF) News
Time Published Title News Site