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 (%)
May 24, 2024	37.01	37.31	37.01	37.31	9,703	+0.30(+0.81%)
May 23, 2024	37.54	37.56	36.94	37.01	95,739	-0.33(-0.88%)
May 22, 2024	37.66	37.66	37.33	37.34	2,382	-0.31(-0.82%)
May 21, 2024	37.59	37.65	37.53	37.65	2,913	-0.15(-0.40%)
May 20, 2024	37.81	37.96	37.80	37.80	3,104	-0.27(-0.71%)
May 17, 2024	37.95	38.09	37.95	38.07	5,961	+0.17(+0.45%)
May 16, 2024	37.75	37.94	37.74	37.90	4,300	+0.34(+0.91%)
May 15, 2024	37.31	37.56	37.31	37.56	11,801	+0.51(+1.38%)
May 14, 2024	37.14	37.14	37.03	37.05	1,018	-0.16(-0.43%)
May 13, 2024	37.26	37.26	37.14	37.21	9,617	+0.38(+1.03%)
May 10, 2024	36.87	36.87	36.77	36.83	4,706	+0.13(+0.35%)
May 09, 2024	36.66	36.70	36.58	36.70	5,152	+0.28(+0.77%)
May 08, 2024	36.38	36.52	36.38	36.42	8,198	-0.15(-0.41%)
May 07, 2024	36.59	36.59	36.51	36.57	3,277	-0.21(-0.57%)
May 06, 2024	36.78	36.78	36.78	36.78	492	-0.07(-0.19%)
May 03, 2024	36.62	36.85	36.62	36.85	4,445	+0.29(+0.79%)
May 02, 2024	36.09	36.61	36.09	36.56	2,196	+0.96(+2.70%)

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.