Indicators

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

46.33 +0.06 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	39.50	39.55	39.37	39.41	2,179	-0.15(-0.37%)
Feb 27, 2017	39.56	39.56	39.56	39.56	398	-0.19(-0.49%)
Feb 24, 2017	39.87	40.24	39.68	39.75	6,006	-0.85(-2.09%)
Feb 23, 2017	40.60	40.65	40.25	40.60	40,635	+0.36(+0.88%)
Feb 22, 2017	40.15	40.24	40.04	40.24	7,992	+0.30(+0.74%)
Feb 21, 2017	39.95	39.95	39.95	39.95	1,665	+0.11(+0.27%)
Feb 17, 2017		39.84	39.84	39.84	0	-0.08(-0.20%)
Feb 16, 2017	40.04	40.04	39.92	39.92	1,776	-0.26(-0.65%)
Feb 15, 2017	40.00	40.36	39.78	40.18	27,091	+0.44(+1.10%)
Feb 14, 2017	39.75	39.76	39.72	39.74	2,362	+0.04(+0.10%)
Feb 13, 2017	39.75	39.75	39.56	39.70	4,273	+0.00(+0.01%)
Feb 10, 2017	39.31	39.71	39.31	39.70	35,319	+0.30(+0.76%)
Feb 09, 2017	39.40	39.40	39.34	39.40	2,436	+0.23(+0.59%)
Feb 08, 2017	39.02	39.17	39.02	39.17	1,301	+0.29(+0.75%)
Feb 07, 2017	38.88	38.90	38.87	38.88	5,354	-0.29(-0.74%)
Feb 06, 2017	39.89	39.89	38.89	39.17	28,443	+0.35(+0.90%)
Feb 03, 2017	38.70	38.85	38.70	38.82	19,623	+0.41(+1.07%)
Feb 02, 2017	38.39	38.41	38.32	38.41	855	+0.30(+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.