Indicators

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

46.13 +0.05 (+0.11%)

Streaming Delayed Price Updated: 11:53 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	45.41	45.41	45.27	45.39	10,387	+0.09(+0.20%)
Jul 28, 2017	45.21	45.30	45.10	45.30	11,396	-0.07(-0.15%)
Jul 27, 2017	45.77	45.77	45.31	45.37	4,617	-0.19(-0.42%)
Jul 26, 2017	45.24	45.56	45.24	45.56	4,771	+0.36(+0.80%)
Jul 25, 2017	45.29	45.31	45.13	45.20	19,574	-0.20(-0.44%)
Jul 24, 2017	45.47	45.47	45.33	45.40	24,257	+0.19(+0.42%)
Jul 21, 2017	45.23	45.23	45.17	45.21	11,715	-0.19(-0.42%)
Jul 20, 2017	45.50	45.50	45.34	45.40	3,668	+0.07(+0.16%)
Jul 19, 2017	45.33	45.33	45.33	45.33	1,287	+0.44(+0.98%)
Jul 18, 2017	44.69	44.91	44.62	44.89	9,432	+0.25(+0.56%)
Jul 17, 2017	44.69	44.73	44.63	44.64	21,183	-0.09(-0.20%)
Jul 14, 2017	44.63	44.83	44.62	44.73	30,686	+0.49(+1.11%)
Jul 13, 2017	44.12	44.24	44.08	44.24	1,946	+0.12(+0.27%)
Jul 12, 2017	43.95	44.14	43.88	44.12	9,987	+0.82(+1.89%)
Jul 11, 2017	43.24	43.30	43.14	43.30	5,670	+0.50(+1.17%)
Jul 10, 2017	42.66	42.82	42.65	42.80	5,566	+0.40(+0.94%)
Jul 07, 2017	42.30	42.51	42.30	42.40	6,466	+0.10(+0.24%)
Jul 06, 2017	42.46	42.46	42.30	42.30	514	-0.27(-0.63%)
Jul 05, 2017	42.59	42.60	42.38	42.57	7,576	-0.34(-0.79%)

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.