Indicators

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

44.85 +0.50 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.