Skip to main content

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

46.71 -0.23 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 27.73 27.73 27.73 27.73 255 +0.43(+1.58%)
Jun 29, 2016 28.03 28.03 27.30 27.30 1,116 +0.61(+2.27%)
Jun 28, 2016 26.70 26.70 26.70 26.70 137 +0.76(+2.91%)
Jun 27, 2016 25.41 25.94 25.41 25.94 388 -0.43(-1.63%)
Jun 24, 2016 26.37 26.37 26.37 26.37 146 -1.06(-3.88%)
Jun 23, 2016 27.44 27.44 27.44 27.44 21 +0.00(+0.00%)
Jun 22, 2016 27.44 27.44 27.44 27.44 130 +0.41(+1.52%)
Jun 21, 2016 27.09 27.09 27.02 27.02 2,053 +0.50(+1.88%)
Jun 20, 2016 26.52 26.52 26.52 26.52 0 +0.00(+0.00%)
Jun 17, 2016 26.52 26.52 26.52 26.52 192 +0.32(+1.22%)
Jun 16, 2016 26.20 26.20 26.20 26.20 375 +0.06(+0.24%)
Jun 15, 2016 26.14 26.14 26.14 26.14 19 +0.00(+0.00%)
Jun 14, 2016 26.47 26.47 26.13 26.14 10,362 -0.50(-1.87%)
Jun 13, 2016 26.58 26.64 26.58 26.64 474 -0.98(-3.56%)
Jun 10, 2016 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Jun 09, 2016 27.62 27.62 27.62 27.62 0 +0.00(+0.00%)
Jun 08, 2016 27.62 27.62 27.62 27.62 32,045 +0.00(+0.00%)
Jun 07, 2016 27.62 27.62 27.62 27.62 278,962 +0.91(+3.42%)
Jun 06, 2016 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Jun 03, 2016 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Jun 02, 2016 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
Jun 01, 2016 26.71 26.71 26.71 26.71 0 +0.00(+0.00%)
May 31, 2016 26.70 26.72 26.70 26.71 621,935 +0.27(+1.00%)
May 27, 2016 26.45 26.45 26.45 26.45 128 +0.00(+0.00%)
May 26, 2016 26.45 26.45 26.45 26.45 94 +0.00(+0.00%)
May 25, 2016 26.43 26.52 26.42 26.45 1,015 +0.33(+1.25%)
May 24, 2016 26.13 26.13 26.12 26.12 2,884 +0.37(+1.45%)
May 23, 2016 25.74 25.74 25.74 25.74 0 +0.00(+0.00%)
May 20, 2016 25.74 25.74 25.74 25.74 70 +0.00(+0.00%)
May 19, 2016 26.33 26.33 25.74 25.74 7,306 -0.54(-2.05%)
May 18, 2016 26.28 26.28 26.28 26.28 0 +0.00(+0.00%)
May 17, 2016 26.28 26.35 26.28 26.28 2,462 -0.16(-0.62%)
May 16, 2016 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
May 13, 2016 26.45 26.45 26.45 26.45 0 +0.00(+0.00%)
May 12, 2016 26.46 26.47 26.45 26.45 24,739 -0.02(-0.06%)
May 11, 2016 26.46 26.46 26.46 26.46 0 +0.00(+0.00%)
May 10, 2016 26.45 26.48 26.45 26.46 11,749 -0.05(-0.18%)
May 09, 2016 26.51 26.51 26.51 26.51 93 +0.00(+0.00%)
May 06, 2016 26.51 26.51 26.51 26.51 208 -1.05(-3.80%)
May 05, 2016 27.56 27.56 27.56 27.56 101 +0.00(+0.00%)
May 04, 2016 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
May 03, 2016 27.56 27.56 27.56 27.56 0 +0.00(+0.00%)
May 02, 2016 27.61 27.62 27.55 27.56 7,912 -0.14(-0.50%)
Apr 29, 2016 27.69 27.69 27.69 27.69 262 +0.00(+0.00%)
Apr 28, 2016 27.60 27.69 27.60 27.69 2,177 +0.09(+0.34%)
Apr 27, 2016 27.60 27.60 27.60 27.60 0 +0.00(+0.00%)
Apr 26, 2016 27.60 27.60 27.60 27.60 489 -0.56(-2.00%)
Apr 25, 2016 28.16 28.16 28.16 28.16 0 +0.00(+0.00%)
Apr 22, 2016 27.70 28.16 27.70 28.16 8,716 +0.44(+1.58%)
Apr 21, 2016 27.73 27.73 27.73 27.73 256 -0.47(-1.66%)
Apr 20, 2016 27.94 28.19 27.94 28.19 2,259 +0.09(+0.31%)
Apr 19, 2016 28.07 29.04 28.07 28.11 5,329 +0.24(+0.85%)
Apr 18, 2016 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Apr 15, 2016 27.87 27.87 27.87 27.87 0 +0.00(+0.00%)
Apr 14, 2016 27.87 27.87 27.87 27.87 32 +0.00(+0.00%)
Apr 13, 2016 27.87 27.87 27.87 27.87 149 +0.48(+1.77%)
Apr 12, 2016 27.34 27.39 27.34 27.39 508 +0.57(+2.11%)
Apr 11, 2016 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 08, 2016 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 07, 2016 26.82 26.82 26.82 26.82 0 +0.00(+0.00%)
Apr 06, 2016 26.82 26.82 26.82 26.82 128 -0.54(-1.97%)
Apr 05, 2016 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
Apr 04, 2016 27.36 27.36 27.36 27.36 0 +0.00(+0.00%)
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.