Indicators

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

46.98 -0.29 (-0.61%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.61	42.77	42.58	42.58	9,700	-0.79(-1.81%)
Nov 27, 2019	43.27	43.43	42.99	43.37	29,800	-0.09(-0.20%)
Nov 26, 2019	43.21	43.45	43.16	43.45	19,515	-0.11(-0.25%)
Nov 25, 2019	43.50	43.64	43.48	43.56	36,727	+0.34(+0.79%)
Nov 22, 2019	43.26	43.41	43.18	43.22	43,100	-0.02(-0.05%)
Nov 21, 2019	43.22	43.30	43.06	43.24	69,639	-0.17(-0.39%)
Nov 20, 2019	43.52	43.68	43.27	43.41	36,481	-0.12(-0.28%)
Nov 19, 2019	43.72	43.83	43.46	43.53	27,552	+0.28(+0.65%)
Nov 18, 2019	43.45	43.45	43.23	43.25	26,187	-0.09(-0.21%)
Nov 15, 2019	43.27	43.46	43.17	43.34	23,900	+0.24(+0.56%)
Nov 14, 2019	43.02	43.13	42.91	43.10	36,257	+0.03(+0.06%)
Nov 13, 2019	43.03	43.12	42.83	43.07	33,487	-0.26(-0.60%)
Nov 12, 2019	43.53	43.64	43.29	43.33	45,111	-0.26(-0.59%)
Nov 11, 2019	43.23	43.63	43.22	43.59	34,824	-0.27(-0.60%)
Nov 08, 2019	43.91	43.94	43.72	43.85	14,500	-0.33(-0.75%)
Nov 07, 2019	44.24	44.43	44.14	44.18	22,724	+0.31(+0.71%)
Nov 06, 2019	44.00	44.09	43.78	43.87	35,526	-0.16(-0.35%)
Nov 05, 2019	44.02	44.10	43.93	44.03	30,970	+0.27(+0.61%)
Nov 04, 2019	43.92	43.99	43.74	43.76	69,502	+0.36(+0.83%)

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.