Indicators

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

46.65 +0.32 (+0.69%)

Streaming Delayed Price Updated: 3:11 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.78	41.06	40.78	41.00	66,828	+0.23(+0.56%)
Apr 27, 2023	40.53	40.83	40.40	40.77	128,186	+0.52(+1.29%)
Apr 26, 2023	40.51	40.51	40.19	40.25	266,206	+0.23(+0.57%)
Apr 25, 2023	40.17	40.19	39.93	40.02	83,968	-0.69(-1.69%)
Apr 24, 2023	40.80	40.80	40.59	40.71	83,459	-0.09(-0.22%)
Apr 21, 2023	40.75	41.73	40.58	40.80	930,188	-0.34(-0.83%)
Apr 20, 2023	41.08	41.35	41.05	41.14	297,670	-0.01(-0.02%)
Apr 19, 2023	41.03	41.18	41.02	41.15	110,715	-0.38(-0.92%)
Apr 18, 2023	41.60	41.73	41.43	41.53	183,501	-0.07(-0.17%)
Apr 17, 2023	41.63	41.63	41.39	41.60	131,597	+0.13(+0.31%)
Apr 14, 2023	41.43	41.56	41.27	41.47	62,102	-0.18(-0.43%)
Apr 13, 2023	41.63	41.73	41.51	41.65	281,214	+0.46(+1.12%)
Apr 12, 2023	41.75	41.89	41.06	41.19	2,703,775	-0.49(-1.18%)
Apr 11, 2023	41.77	41.86	41.65	41.68	106,633	+0.17(+0.41%)
Apr 10, 2023	41.23	41.51	41.23	41.51	62,657	+0.06(+0.14%)
Apr 06, 2023	41.29	41.54	41.26	41.45	67,928	+0.11(+0.27%)
Apr 05, 2023	41.53	41.60	41.16	41.34	103,955	-0.33(-0.79%)
Apr 04, 2023	41.62	41.67	41.44	41.67	118,114	+0.07(+0.17%)

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.