Indicators

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

46.71 +0.38 (+0.82%)

Official Closing Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		49.48	49.48	49.48	0	+0.22(+0.45%)
Dec 28, 2017	49.16	49.28	49.16	49.26	20,346	+0.67(+1.39%)
Dec 27, 2017	48.55	48.70	48.50	48.59	12,676	+0.06(+0.13%)
Dec 26, 2017	48.59	48.70	48.46	48.52	19,290	-0.11(-0.23%)
Dec 22, 2017	48.47	48.63	48.47	48.63	5,453	+0.59(+1.23%)
Dec 21, 2017	48.22	48.41	48.04	48.04	121,457	-0.02(-0.05%)
Dec 20, 2017	48.05	48.23	48.03	48.06	31,725	+0.20(+0.41%)
Dec 19, 2017	48.05	48.05	47.77	47.87	6,639	-0.86(-1.77%)
Dec 18, 2017	48.45	48.89	48.45	48.73	10,113	+0.43(+0.89%)
Dec 15, 2017	48.35	48.41	48.15	48.30	8,675	+0.02(+0.04%)
Dec 14, 2017	48.41	48.49	48.27	48.28	51,260	-0.38(-0.78%)
Dec 13, 2017	48.40	48.80	48.30	48.66	67,630	+0.53(+1.10%)
Dec 12, 2017	48.06	48.19	47.93	48.13	79,899	-0.48(-0.99%)
Dec 11, 2017	48.39	48.61	48.39	48.61	69,687	+0.54(+1.12%)
Dec 08, 2017	48.14	48.22	47.92	48.07	9,864	+0.68(+1.43%)
Dec 07, 2017	47.20	47.49	47.20	47.39	16,198	+0.10(+0.21%)
Dec 06, 2017	47.17	47.30	46.95	47.29	11,186	-0.76(-1.58%)
Dec 05, 2017	48.19	48.30	48.05	48.05	11,356	-0.17(-0.35%)
Dec 04, 2017	48.39	48.55	48.15	48.22	20,759	+0.28(+0.58%)

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.