Indicators

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

47.74 +0.14 (+0.29%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	49.54	49.91	49.29	49.91	47,525	-0.30(-0.60%)
Feb 25, 2022	49.60	50.26	49.60	50.21	64,008	+0.87(+1.77%)
Feb 24, 2022	48.22	49.37	48.05	49.34	60,748	-0.78(-1.56%)
Feb 23, 2022	50.80	50.83	50.05	50.12	69,031	-0.59(-1.16%)
Feb 22, 2022	50.87	51.00	50.48	50.71	65,856	-0.50(-0.98%)
Feb 18, 2022				51.21	0	-0.18(-0.35%)
Feb 17, 2022	51.65	51.69	51.30	51.39	32,567	-0.44(-0.85%)
Feb 16, 2022	51.48	52.11	51.46	51.83	37,487	+0.23(+0.45%)
Feb 15, 2022	51.58	51.69	51.39	51.60	47,679	+0.61(+1.20%)
Feb 14, 2022	51.12	51.12	50.63	50.99	37,316	-0.43(-0.84%)
Feb 11, 2022	52.05	52.23	51.34	51.42	48,034	-0.65(-1.25%)
Feb 10, 2022	51.74	52.59	51.74	52.07	47,663	-0.26(-0.50%)
Feb 09, 2022	51.84	52.33	51.84	52.33	59,931	+1.01(+1.97%)
Feb 08, 2022	51.15	51.43	51.15	51.32	30,444	+0.58(+1.14%)
Feb 07, 2022	50.64	50.98	50.62	50.74	66,905	+0.14(+0.28%)
Feb 04, 2022	50.48	50.85	50.32	50.60	53,395	+0.11(+0.22%)
Feb 03, 2022	50.45	50.68	50.36	50.49	52,863	-0.47(-0.92%)
Feb 02, 2022	51.14	51.14	50.65	50.96	44,838	-0.05(-0.10%)

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.