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 (%)
Nov 30, 2020	46.66	46.66	46.31	46.31	48,254	-0.86(-1.83%)
Nov 27, 2020	47.14	47.29	47.11	47.17	12,400	+0.39(+0.84%)
Nov 25, 2020	46.58	46.78	46.52	46.78	39,000	-0.39(-0.83%)
Nov 24, 2020	46.82	47.17	46.68	47.17	61,727	+0.40(+0.86%)
Nov 23, 2020	47.06	47.19	46.67	46.77	39,122	+0.04(+0.09%)
Nov 20, 2020	46.63	46.83	46.53	46.73	24,600	+0.09(+0.19%)
Nov 19, 2020	46.36	46.66	46.30	46.64	48,857	+0.10(+0.21%)
Nov 18, 2020	46.66	46.80	46.54	46.54	50,191	-0.20(-0.43%)
Nov 17, 2020	46.48	46.83	46.48	46.74	81,652	-0.04(-0.09%)
Nov 16, 2020	46.85	46.94	46.66	46.78	47,175	+0.56(+1.21%)
Nov 13, 2020	46.14	46.24	45.92	46.22	25,100	+0.51(+1.12%)
Nov 12, 2020	46.07	46.28	45.65	45.71	71,546	-0.55(-1.19%)
Nov 11, 2020	46.18	46.34	46.02	46.26	32,991	+0.35(+0.76%)
Nov 10, 2020	45.99	46.17	45.73	45.91	56,883	-0.41(-0.89%)
Nov 09, 2020	47.65	47.65	46.32	46.32	87,208	+0.01(+0.02%)
Nov 06, 2020	45.97	46.44	45.97	46.31	28,800	+0.25(+0.55%)
Nov 05, 2020	45.77	46.17	45.73	46.06	104,396	+0.66(+1.44%)
Nov 04, 2020	44.85	45.54	44.84	45.40	110,294	+1.17(+2.65%)
Nov 03, 2020	44.21	44.43	44.14	44.23	61,878	+0.08(+0.18%)

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.