Indicators

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

44.85 +0.50 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	42.63	42.94	42.63	42.86	30,662	+0.04(+0.09%)
Dec 28, 2023	42.82	42.99	42.69	42.82	258,322	+0.27(+0.63%)
Dec 27, 2023	42.46	42.61	42.40	42.55	115,560	+0.37(+0.88%)
Dec 26, 2023	42.01	42.35	42.01	42.18	151,081	+0.31(+0.74%)
Dec 22, 2023	41.71	41.93	41.71	41.87	104,612	-0.09(-0.21%)
Dec 21, 2023	41.66	42.05	41.66	41.96	113,755	+0.78(+1.89%)
Dec 20, 2023	41.44	41.64	41.10	41.18	121,107	-2.71(-6.17%)
Dec 19, 2023	43.69	44.02	43.69	43.89	83,938	+0.33(+0.76%)
Dec 18, 2023	43.56	43.62	43.40	43.56	52,399	-0.04(-0.09%)
Dec 15, 2023	43.71	43.86	43.60	43.60	29,101	-0.23(-0.52%)
Dec 14, 2023	43.48	43.92	43.48	43.83	71,795	+0.57(+1.32%)
Dec 13, 2023	42.58	43.28	42.45	43.26	73,302	+0.45(+1.04%)
Dec 12, 2023	42.65	42.85	42.52	42.81	35,250	-0.04(-0.09%)
Dec 11, 2023	42.62	42.85	42.53	42.85	21,790	+0.30(+0.71%)
Dec 08, 2023	42.38	42.68	42.38	42.55	40,779	-0.10(-0.23%)
Dec 07, 2023	42.61	42.71	42.54	42.65	46,866	+0.20(+0.47%)
Dec 06, 2023	42.79	42.79	42.44	42.45	33,136	-0.05(-0.12%)
Dec 05, 2023	42.38	42.53	42.30	42.50	23,586	-0.14(-0.33%)
Dec 04, 2023	42.73	42.84	42.55	42.64	40,167	-0.43(-1.00%)

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.