Indicators

Emrg Mkts Edge Multifactor Ishares MSCI ETF (NY: EMGF )

47.19 +0.21 (+0.45%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	51.12	51.15	50.56	50.71	45,900	-1.39(-2.67%)
Jan 28, 2021	51.79	52.27	51.75	52.10	74,898	+0.14(+0.27%)
Jan 27, 2021	52.18	52.51	51.96	51.96	55,863	-1.09(-2.05%)
Jan 26, 2021	52.90	53.08	52.80	53.05	43,939	-0.18(-0.34%)
Jan 25, 2021	53.38	53.39	52.86	53.23	62,006	+0.41(+0.78%)
Jan 22, 2021	52.61	52.89	52.56	52.82	43,800	-0.42(-0.79%)
Jan 21, 2021	53.22	53.28	52.94	53.24	31,364	+0.20(+0.38%)
Jan 20, 2021	52.88	53.09	52.75	53.04	41,414	+1.01(+1.94%)
Jan 19, 2021	52.22	52.53	52.00	52.03	78,231	+1.22(+2.40%)
Jan 15, 2021	51.15	51.15	50.80	50.81	147,800	-0.79(-1.53%)
Jan 14, 2021	51.62	51.93	51.59	51.60	61,056	+0.18(+0.35%)
Jan 13, 2021	51.39	51.59	51.14	51.42	32,868	+0.26(+0.51%)
Jan 12, 2021	51.04	51.17	50.97	51.16	20,510	+0.48(+0.95%)
Jan 11, 2021	50.61	50.87	50.40	50.68	22,609	-0.46(-0.90%)
Jan 08, 2021	50.77	51.17	50.73	51.14	27,700	+1.22(+2.44%)
Jan 07, 2021	49.85	49.98	49.54	49.92	50,190	+0.04(+0.08%)
Jan 06, 2021	49.86	50.38	49.80	49.88	77,851	-0.22(-0.44%)
Jan 05, 2021	49.59	50.20	49.59	50.10	40,262	+0.83(+1.68%)

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.