Skip to main content

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

44.65 +0.27 (+0.60%)
Streaming Delayed Price Updated: 11:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 41.39 41.39 40.87 40.90 102,889 -0.03(-0.07%)
Sep 28, 2023 40.56 40.95 40.56 40.93 20,665 +0.11(+0.27%)
Sep 27, 2023 40.92 40.94 40.59 40.82 41,873 +0.09(+0.22%)
Sep 26, 2023 41.01 41.01 40.66 40.73 19,427 -0.56(-1.36%)
Sep 25, 2023 41.06 41.29 41.22 41.29 40,311 -0.13(-0.31%)
Sep 22, 2023 41.50 41.65 41.40 41.42 37,205 +0.43(+1.05%)
Sep 21, 2023 40.95 41.14 40.95 40.99 27,457 -0.63(-1.51%)
Sep 20, 2023 41.99 42.07 41.62 41.62 19,261 -0.13(-0.31%)
Sep 19, 2023 41.85 41.92 41.71 41.75 18,238 -0.22(-0.52%)
Sep 18, 2023 41.82 41.98 41.73 41.97 62,599 -0.04(-0.10%)
Sep 15, 2023 42.18 42.22 41.79 42.01 44,002 -0.17(-0.40%)
Sep 14, 2023 42.16 42.24 42.04 42.18 19,139 +0.38(+0.91%)
Sep 13, 2023 41.92 41.92 41.78 41.80 17,634 -0.01(-0.02%)
Sep 12, 2023 41.72 41.96 41.60 41.81 37,825 -0.26(-0.62%)
Sep 11, 2023 41.93 42.11 41.88 42.07 20,362 +0.52(+1.25%)
Sep 08, 2023 41.58 41.67 41.54 41.55 45,831 +0.14(+0.34%)
Sep 07, 2023 41.36 41.49 41.30 41.41 38,034 -0.39(-0.93%)
Sep 06, 2023 41.89 41.93 41.71 41.80 25,492 -0.17(-0.41%)
Sep 05, 2023 41.99 42.13 41.94 41.97 27,775 -0.20(-0.47%)
Sep 01, 2023 42.31 42.36 42.11 42.17 32,542 +0.53(+1.27%)
Aug 31, 2023 41.88 41.88 41.64 41.64 29,825 -0.59(-1.40%)
Aug 30, 2023 42.17 42.28 42.11 42.23 18,988 -0.12(-0.28%)
Aug 29, 2023 41.87 42.37 41.87 42.35 97,942 +0.51(+1.22%)
Aug 28, 2023 41.63 41.85 41.63 41.84 37,177 +0.46(+1.11%)
Aug 25, 2023 41.20 41.44 41.08 41.38 22,232 +0.02(+0.05%)
Aug 24, 2023 41.63 41.66 41.34 41.36 34,223 -0.20(-0.48%)
Aug 23, 2023 41.18 41.58 41.09 41.56 151,596 +0.67(+1.64%)
Aug 22, 2023 41.19 41.19 40.85 40.89 34,667 -0.03(-0.07%)
Aug 21, 2023 40.72 41.01 40.70 40.92 110,527 +0.14(+0.34%)
Aug 18, 2023 40.62 40.89 40.59 40.78 25,644 -0.29(-0.71%)
Aug 17, 2023 41.53 41.53 41.02 41.07 61,629 +0.11(+0.27%)
Aug 16, 2023 41.11 41.24 40.91 40.96 38,255 -0.34(-0.82%)
Aug 15, 2023 41.40 41.45 41.21 41.30 35,589 -0.43(-1.03%)
Aug 14, 2023 41.49 41.76 41.44 41.73 46,184 -0.09(-0.22%)
Aug 11, 2023 41.99 42.04 41.77 41.82 66,825 -0.56(-1.32%)
Aug 10, 2023 42.68 42.96 42.34 42.38 34,627 +0.07(+0.17%)
Aug 09, 2023 42.44 42.51 42.20 42.31 47,366 +0.07(+0.17%)
Aug 08, 2023 42.15 42.31 41.98 42.24 35,380 -0.50(-1.17%)
Aug 07, 2023 42.89 42.89 42.63 42.74 130,538 +0.03(+0.07%)
Aug 04, 2023 42.76 43.11 42.70 42.71 30,932 +0.03(+0.07%)
Aug 03, 2023 42.66 42.83 42.61 42.68 38,990 +0.14(+0.33%)
Aug 02, 2023 42.79 42.81 42.48 42.54 64,884 -0.98(-2.25%)
Aug 01, 2023 43.63 43.77 43.51 43.52 17,041 -0.52(-1.18%)
Jul 31, 2023 43.83 44.11 43.77 44.04 45,564 +0.08(+0.18%)
Jul 28, 2023 43.76 44.04 43.76 43.96 23,870 +0.88(+2.04%)
Jul 27, 2023 43.56 43.56 43.05 43.08 39,730 -0.43(-0.99%)
Jul 26, 2023 43.15 43.61 43.15 43.51 70,591 +0.20(+0.46%)
Jul 25, 2023 43.43 43.49 43.31 43.31 81,672 +0.30(+0.70%)
Jul 24, 2023 42.53 43.12 42.53 43.01 123,315 +0.61(+1.44%)
Jul 21, 2023 42.65 42.65 42.40 42.40 42,145 -0.05(-0.12%)
Jul 20, 2023 42.60 42.69 42.38 42.45 269,719 -0.26(-0.61%)
Jul 19, 2023 42.92 43.02 42.69 42.71 36,716 -0.09(-0.21%)
Jul 18, 2023 42.88 42.96 42.74 42.80 53,154 -0.27(-0.63%)
Jul 17, 2023 42.94 43.14 42.80 43.07 48,306 -0.03(-0.07%)
Jul 14, 2023 43.20 43.20 43.03 43.10 58,878 -0.13(-0.30%)
Jul 13, 2023 42.88 43.27 42.88 43.23 104,642 +0.58(+1.36%)
Jul 12, 2023 42.38 42.75 42.38 42.65 79,153 +0.83(+1.98%)
Jul 11, 2023 41.62 41.87 41.59 41.82 58,248 +0.43(+1.04%)
Jul 10, 2023 41.11 41.42 41.11 41.39 2,036,355 -0.01(-0.02%)
Jul 07, 2023 41.15 41.60 41.15 41.40 92,070 +0.45(+1.10%)
Jul 06, 2023 41.22 41.22 40.80 40.95 57,177 -0.76(-1.82%)
Jul 05, 2023 41.84 41.84 41.64 41.71 1,830,029 -0.27(-0.64%)
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.