Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ishares Esg Adv (EMXF.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 45.595 45.595 45.3792 45.3792 12
18th Sep 2025 (Thu) 45.595 45.595 45.55 45.55 5
17th Sep 2025 (Wed) 45.595 45.63 45.595 45.6046 401
16th Sep 2025 (Tue) 45.49 45.49 45.49 45.4789 142
15th Sep 2025 (Mon) 45.19 45.27 45.16 45.252 1,170
12th Sep 2025 (Fri) 45.09 45.09 45.09 45.059 215
11th Sep 2025 (Thu) 44.65 45.0784 44.65 45.0784 1
10th Sep 2025 (Wed) 44.65 44.65 44.65 44.65 250
9th Sep 2025 (Tue) 44.04 44.3019 44.04 44.3019 0
8th Sep 2025 (Mon) 44.04 44.055 44.04 44.0934 1,900
5th Sep 2025 (Fri) 43.85 43.85 43.85 43.87 243
4th Sep 2025 (Thu) 43.41 43.41 43.3945 43.3945 99
3rd Sep 2025 (Wed) 43.41 43.41 43.40 43.41 360
2nd Sep 2025 (Tue) 44.18 44.18 43.2552 43.2552 18
1st Sep 2025 (Mon) 44.18 44.18 43.4267 43.4267 7
29th Aug 2025 (Fri) 44.18 44.18 43.4267 43.4267 7
28th Aug 2025 (Thu) 44.18 44.18 43.795 43.795 30
27th Aug 2025 (Wed) 44.18 44.18 43.5644 43.5644 0
26th Aug 2025 (Tue) 44.18 44.18 43.94 43.94 117
25th Aug 2025 (Mon) 44.18 44.18 44.18 44.1044 12
22nd Aug 2025 (Fri) 44.365 44.365 44.365 44.3672 200
21st Aug 2025 (Thu) 43.70 43.70 43.6872 43.6872 0
20th Aug 2025 (Wed) 43.70 43.77 43.70 43.8241 225
19th Aug 2025 (Tue) 43.98 43.98 43.98 43.83 200
18th Aug 2025 (Mon) 44.22 44.22 44.22 44.2172 47
15th Aug 2025 (Fri) 43.96 44.0297 43.96 44.0297 0
14th Aug 2025 (Thu) 43.96 43.96 43.96 43.9396 1,000
13th Aug 2025 (Wed) 43.89 44.3108 43.89 44.3108 0
12th Aug 2025 (Tue) 43.89 43.95 43.89 43.9534 1,777
11th Aug 2025 (Mon) 42.89 43.4368 42.89 43.4368 64
8th Aug 2025 (Fri) 42.89 43.545 42.89 43.545 0
7th Aug 2025 (Thu) 42.89 43.5559 42.89 43.5559 55
6th Aug 2025 (Wed) 42.89 43.2842 42.89 43.2842 22
5th Aug 2025 (Tue) 42.89 43.1016 42.89 43.1016 44
4th Aug 2025 (Mon) 42.89 42.89 42.845 42.8923 1,664
1st Aug 2025 (Fri) 43.56 43.56 42.5026 42.5026 35
31st Jul 2025 (Thu) 43.56 43.56 42.7274 42.7274 0
30th Jul 2025 (Wed) 43.56 43.56 42.9106 42.9106 6
29th Jul 2025 (Tue) 43.56 43.56 43.2197 43.2197 15
28th Jul 2025 (Mon) 43.56 43.56 43.1667 43.1667 1
25th Jul 2025 (Fri) 43.56 43.56 43.56 43.63 100
24th Jul 2025 (Thu) 43.87 43.87 43.79 43.7691 310
23rd Jul 2025 (Wed) 43.93 43.93 43.93 43.9162 193
22nd Jul 2025 (Tue) 43.76 43.76 43.5026 43.5026 93
FTSE 100 Latest
Value9,216.67
Change-11.44