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 (%)
Sep 28, 2018	43.27	43.53	43.19	43.23	35,500	-0.32(-0.73%)
Sep 27, 2018	43.32	43.64	43.32	43.55	47,910	+0.45(+1.04%)
Sep 26, 2018	43.29	43.53	43.06	43.10	47,701	-0.13(-0.30%)
Sep 25, 2018	43.17	43.24	43.12	43.23	24,104	+0.09(+0.21%)
Sep 24, 2018	43.27	43.38	42.89	43.14	34,229	-0.61(-1.39%)
Sep 21, 2018	43.56	43.84	43.54	43.75	26,500	+0.63(+1.46%)
Sep 20, 2018	42.99	43.22	42.99	43.12	21,776	+0.40(+0.94%)
Sep 19, 2018	42.44	42.84	42.26	42.72	195,031	+0.66(+1.57%)
Sep 18, 2018	41.97	42.12	41.90	42.06	19,595	+0.36(+0.86%)
Sep 17, 2018	41.68	41.94	41.67	41.70	33,430	-0.56(-1.32%)
Sep 14, 2018	42.28	42.47	42.06	42.26	91,900	+0.22(+0.52%)
Sep 13, 2018	41.98	42.23	41.87	42.04	53,267	+0.43(+1.03%)
Sep 12, 2018	41.24	41.73	41.06	41.61	42,204	-0.15(-0.36%)
Sep 11, 2018	41.36	41.76	41.24	41.76	143,227	-0.10(-0.24%)
Sep 10, 2018	42.43	42.43	41.82	41.86	105,246	-0.47(-1.11%)
Sep 07, 2018	42.46	42.77	42.23	42.33	281,200	-0.49(-1.14%)
Sep 06, 2018	42.99	43.02	42.65	42.82	37,983	-0.23(-0.54%)
Sep 05, 2018	43.19	43.19	42.91	43.05	200,135	-0.64(-1.46%)

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.