Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.09 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2016 31.25 31.25 31.25 31.25 100 +0.28(+0.90%)
Feb 26, 2016 30.97 30.97 30.97 30.97 150 -0.02(-0.06%)
Feb 25, 2016 31.08 31.26 30.99 30.99 1,000 -0.51(-1.62%)
Feb 23, 2016 31.48 31.50 31.50 31.50 200 -0.53(-1.65%)
Feb 22, 2016 31.95 32.03 31.95 32.03 300 +0.63(+2.00%)
Feb 19, 2016 31.40 31.40 31.40 31.40 200 -0.16(-0.51%)
Feb 17, 2016 31.56 31.56 31.56 31.56 300 +1.28(+4.23%)
Feb 12, 2016 30.35 30.28 30.28 30.28 400 -0.79(-2.54%)
Feb 03, 2016 31.07 31.07 31.07 31.07 23 +0.30(+0.98%)
Feb 02, 2016 31.07 31.07 30.77 30.77 680 -0.47(-1.50%)
Jan 29, 2016 31.38 31.24 31.24 31.24 200 +0.92(+3.03%)
Jan 26, 2016 30.12 30.32 30.32 30.32 500 +0.29(+0.95%)
Jan 19, 2016 30.04 30.03 30.03 30.03 100 +0.60(+2.05%)
Jan 15, 2016 29.58 29.43 29.43 29.43 300 -2.84(-8.80%)
Jan 06, 2016 32.27 32.27 32.27 32.27 10,000 -1.23(-3.67%)
Dec 30, 2015 33.50 33.50 33.50 33.50 173 -0.49(-1.44%)
Dec 29, 2015 44.19 33.99 33.99 33.99 300 +0.11(+0.34%)
Dec 28, 2015 33.88 33.88 33.88 33.88 167 -0.31(-0.92%)
Dec 23, 2015 34.21 34.19 34.19 34.19 12,000 +0.66(+1.97%)
Dec 18, 2015 33.53 33.53 33.53 33.53 800 +0.73(+2.23%)
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.