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 (%)
Feb 28, 2020	40.01	40.78	39.72	40.76	111,400	-0.49(-1.19%)
Feb 27, 2020	41.70	41.94	41.15	41.25	105,902	-0.77(-1.83%)
Feb 26, 2020	42.31	42.53	41.93	42.02	45,077	+0.22(+0.54%)
Feb 25, 2020	42.68	42.68	41.72	41.80	49,581	-0.42(-1.00%)
Feb 24, 2020	42.00	42.52	41.88	42.22	121,396	-1.51(-3.45%)
Feb 21, 2020	43.81	43.95	43.68	43.73	61,900	-0.08(-0.19%)
Feb 20, 2020	44.03	44.17	43.68	43.81	49,162	-0.63(-1.42%)
Feb 19, 2020	44.52	44.57	44.38	44.45	59,347	+0.29(+0.65%)
Feb 18, 2020	44.15	44.26	44.06	44.16	66,230	-0.29(-0.65%)
Feb 14, 2020	44.68	44.71	44.38	44.45	42,700	+0.02(+0.05%)
Feb 13, 2020	44.44	44.67	44.42	44.43	36,455	-0.45(-1.00%)
Feb 12, 2020	44.60	44.89	44.54	44.88	76,077	+0.65(+1.47%)
Feb 11, 2020	44.19	44.45	44.19	44.23	42,668	+0.46(+1.05%)
Feb 10, 2020	43.57	43.80	43.57	43.77	50,185	+0.30(+0.69%)
Feb 07, 2020	43.82	43.82	43.44	43.47	25,200	-0.71(-1.61%)
Feb 06, 2020	44.48	44.50	44.09	44.18	49,782	-0.10(-0.23%)
Feb 05, 2020	44.64	44.64	44.11	44.28	89,684	+0.35(+0.80%)
Feb 04, 2020	43.94	44.18	43.93	43.93	49,331	+1.09(+2.54%)

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.