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 (%)
Apr 28, 2017	41.04	41.15	41.04	41.09	3,280	+0.11(+0.27%)
Apr 27, 2017	40.98	40.98	40.98	40.98	337	-0.03(-0.07%)
Apr 26, 2017	41.20	41.20	40.98	41.01	11,528	-0.19(-0.46%)
Apr 25, 2017	41.13	41.26	41.13	41.20	5,116	+0.43(+1.05%)
Apr 24, 2017	40.78	40.82	40.72	40.77	7,150	+0.43(+1.08%)
Apr 21, 2017	40.37	40.37	40.31	40.34	3,224	+0.07(+0.16%)
Apr 20, 2017	40.23	40.38	40.04	40.27	15,863	+0.44(+1.10%)
Apr 19, 2017	40.20	40.20	39.80	39.83	18,635	-0.29(-0.72%)
Apr 18, 2017	40.19	40.19	40.04	40.12	3,377	-0.35(-0.86%)
Apr 17, 2017	40.32	40.48	40.32	40.47	2,948	+0.12(+0.30%)
Apr 13, 2017	40.35	40.35	40.35	40.35	2,143	+0.16(+0.40%)
Apr 12, 2017	40.02	40.20	40.00	40.19	12,215	+0.24(+0.60%)
Apr 11, 2017	39.95	39.95	39.95	39.95	261	-0.18(-0.45%)
Apr 10, 2017	40.33	40.33	40.06	40.13	7,444	-0.39(-0.96%)
Apr 07, 2017	40.62	40.62	40.52	40.52	1,315	-0.17(-0.42%)
Apr 06, 2017	40.62	40.69	40.58	40.69	6,708	-0.10(-0.25%)
Apr 05, 2017	40.95	40.96	40.79	40.79	1,991	-0.01(-0.02%)
Apr 04, 2017	40.74	40.85	40.74	40.80	4,105	+0.20(+0.50%)

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.