Indicators

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

46.25 +0.45 (+0.98%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	42.17	42.23	42.06	42.14	18,600	-0.07(-0.17%)
Jun 27, 2019	41.93	42.26	41.93	42.21	39,195	+0.28(+0.67%)
Jun 26, 2019	41.89	42.04	41.84	41.93	81,626	+0.60(+1.45%)
Jun 25, 2019	41.62	41.70	41.33	41.33	27,344	-0.35(-0.84%)
Jun 24, 2019	41.63	41.79	41.63	41.68	47,029	-0.06(-0.14%)
Jun 21, 2019	41.76	41.85	41.64	41.74	68,600	-0.25(-0.60%)
Jun 20, 2019	42.15	42.24	41.81	41.99	41,135	+0.48(+1.16%)
Jun 19, 2019	41.18	41.54	41.08	41.51	34,325	+0.41(+1.00%)
Jun 18, 2019	40.88	41.15	40.65	41.10	41,960	+0.97(+2.42%)
Jun 17, 2019	40.22	40.26	40.11	40.13	40,138	-0.40(-0.99%)
Jun 14, 2019	40.76	40.77	40.51	40.53	16,500	-0.32(-0.78%)
Jun 13, 2019	40.95	41.12	40.81	40.85	43,149	-0.07(-0.16%)
Jun 12, 2019	41.08	41.15	40.84	40.92	40,191	-0.43(-1.05%)
Jun 11, 2019	41.38	41.47	41.25	41.35	29,896	+0.40(+0.98%)
Jun 10, 2019	40.81	41.06	40.81	40.95	41,505	+0.43(+1.06%)
Jun 07, 2019	40.31	40.71	40.31	40.52	69,600	+0.40(+1.00%)
Jun 06, 2019	40.15	40.25	40.01	40.12	37,401	-0.07(-0.17%)
Jun 05, 2019	40.36	40.50	40.08	40.19	48,463	-0.29(-0.72%)
Jun 04, 2019	40.26	40.54	40.20	40.48	20,363	-0.02(-0.05%)

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.