Indicators

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

46.25 +0.45 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	43.24	43.49	43.18	43.45	126,477	-0.13(-0.30%)
Jan 30, 2023	43.73	43.86	43.58	43.58	111,702	-0.76(-1.71%)
Jan 27, 2023	44.52	44.52	44.25	44.34	108,871	-0.54(-1.20%)
Jan 26, 2023	44.81	44.98	44.66	44.88	160,002	+0.30(+0.67%)
Jan 25, 2023	44.34	44.63	44.14	44.58	75,817	+0.01(+0.02%)
Jan 24, 2023	44.46	44.68	44.35	44.57	85,892	-0.15(-0.34%)
Jan 23, 2023	44.52	44.81	44.41	44.72	71,653	+0.32(+0.72%)
Jan 20, 2023	44.03	44.41	44.01	44.40	127,914	+0.45(+1.02%)
Jan 19, 2023	43.69	44.01	43.69	43.95	59,424	+0.45(+1.03%)
Jan 18, 2023	44.00	44.00	43.50	43.50	74,333	-0.23(-0.53%)
Jan 17, 2023	43.71	43.77	43.55	43.73	253,613	+0.00(+0.00%)
Jan 13, 2023	43.58	43.80	43.52	43.73	89,577	+0.16(+0.37%)
Jan 12, 2023	43.44	43.62	43.10	43.57	1,154,618	+0.24(+0.55%)
Jan 11, 2023	43.04	43.35	42.99	43.33	98,815	+0.13(+0.30%)
Jan 10, 2023	42.97	43.20	42.87	43.20	109,040	+0.25(+0.58%)
Jan 09, 2023	43.16	43.27	42.95	42.95	64,322	+0.17(+0.40%)
Jan 06, 2023	42.22	42.84	42.21	42.78	77,144	+0.89(+2.12%)
Jan 05, 2023	41.80	42.05	41.80	41.89	45,350	-0.21(-0.50%)
Jan 04, 2023	41.72	42.14	41.64	42.10	79,847	+0.64(+1.54%)

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.