Skip to main content

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

46.71 -0.23 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.07 39.31 39.07 39.24 49,716 +0.36(+0.92%)
Jun 29, 2023 38.83 38.92 38.83 38.88 84,583 -0.18(-0.46%)
Jun 28, 2023 38.96 39.11 38.94 39.06 96,851 -0.23(-0.58%)
Jun 27, 2023 39.27 39.33 39.16 39.29 59,065 +0.39(+1.00%)
Jun 26, 2023 38.87 39.09 38.87 38.90 73,383 +0.16(+0.41%)
Jun 23, 2023 38.68 38.82 38.68 38.74 68,052 -0.59(-1.49%)
Jun 22, 2023 39.32 39.40 39.20 39.33 107,307 -0.16(-0.41%)
Jun 21, 2023 39.48 39.52 39.32 39.49 82,028 -0.11(-0.29%)
Jun 20, 2023 39.90 39.90 39.50 39.60 59,317 -0.62(-1.55%)
Jun 16, 2023 40.52 40.52 40.16 40.22 164,808 -0.20(-0.49%)
Jun 15, 2023 40.29 40.48 40.24 40.42 55,498 +1.81(+4.68%)
May 08, 2023 38.68 38.69 38.56 38.61 45,931 -0.05(-0.12%)
May 05, 2023 38.26 38.66 38.26 38.66 42,123 +0.46(+1.20%)
May 04, 2023 38.15 38.27 38.09 38.20 63,712 +0.35(+0.93%)
May 03, 2023 37.85 38.09 37.82 37.85 61,061 -0.00(-0.01%)
May 02, 2023 38.04 38.04 37.72 37.86 75,544 -0.35(-0.93%)
May 01, 2023 38.14 38.42 38.14 38.21 84,255 -0.08(-0.22%)
Apr 28, 2023 38.09 38.35 38.09 38.30 71,546 +0.21(+0.56%)
Apr 27, 2023 37.86 38.14 37.74 38.08 137,236 +0.49(+1.29%)
Apr 26, 2023 37.84 37.84 37.54 37.60 285,001 +0.21(+0.57%)
Apr 25, 2023 37.52 37.54 37.30 37.38 89,896 -0.64(-1.69%)
Apr 24, 2023 38.11 38.11 37.91 38.03 89,351 -0.08(-0.22%)
Apr 21, 2023 38.06 38.98 37.90 38.11 995,862 -0.32(-0.83%)
Apr 20, 2023 38.37 38.63 38.34 38.43 318,686 -0.01(-0.02%)
Apr 19, 2023 38.32 38.46 38.31 38.44 118,531 -0.35(-0.91%)
Apr 18, 2023 38.86 38.98 38.70 38.79 196,456 -0.07(-0.17%)
Apr 17, 2023 38.88 38.88 38.66 38.86 140,888 +0.12(+0.31%)
Apr 14, 2023 38.70 38.82 38.55 38.74 66,486 -0.17(-0.43%)
Apr 13, 2023 38.88 38.98 38.77 38.90 301,068 +0.43(+1.12%)
Apr 12, 2023 39.00 39.13 38.35 38.47 2,894,671 -0.46(-1.18%)
Apr 11, 2023 39.02 39.10 38.90 38.93 114,161 +0.16(+0.41%)
Apr 10, 2023 38.51 38.77 38.51 38.77 67,080 +0.05(+0.14%)
Apr 06, 2023 38.57 38.80 38.54 38.72 72,723 +0.10(+0.27%)
Apr 05, 2023 38.79 38.86 38.45 38.61 111,294 -0.31(-0.79%)
Apr 04, 2023 38.88 38.92 38.70 38.92 126,453 +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.