Indicators

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

46.33 +0.06 (+0.13%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	46.34	46.76	46.28	46.74	7,711	+0.64(+1.39%)
Sep 28, 2017	46.09	46.17	46.09	46.10	18,548	-0.19(-0.41%)
Sep 27, 2017	46.36	46.37	46.10	46.29	21,569	+0.04(+0.09%)
Sep 26, 2017	46.33	46.33	46.15	46.25	29,580	+0.18(+0.39%)
Sep 25, 2017	46.41	46.44	45.93	46.07	6,657	-1.29(-2.72%)
Sep 22, 2017	47.51	47.51	47.28	47.36	7,195	-0.44(-0.92%)
Sep 21, 2017	48.13	48.13	47.80	47.80	13,509	-0.07(-0.15%)
Sep 20, 2017	48.11	48.29	47.61	47.87	309,234	-0.08(-0.17%)
Sep 19, 2017	47.87	47.96	47.85	47.95	12,323	+0.10(+0.21%)
Sep 18, 2017	47.79	48.02	47.77	47.85	27,372	+0.51(+1.07%)
Sep 15, 2017	47.26	47.36	47.23	47.34	288,037	+0.29(+0.63%)
Sep 14, 2017	46.97	47.06	46.94	47.05	11,584	-0.01(-0.02%)
Sep 13, 2017	47.14	47.14	47.04	47.06	3,855	-0.07(-0.15%)
Sep 12, 2017	47.11	47.20	47.11	47.13	2,361	+0.12(+0.26%)
Sep 11, 2017	46.89	47.06	46.89	47.01	9,768	+0.52(+1.12%)
Sep 08, 2017	46.64	46.67	46.48	46.49	10,271	-0.29(-0.61%)
Sep 07, 2017	46.68	46.80	46.55	46.78	10,207	+0.44(+0.94%)
Sep 06, 2017	46.26	46.42	46.22	46.34	4,649	+0.28(+0.61%)
Sep 05, 2017	46.16	46.37	45.84	46.06	8,564	-0.52(-1.12%)

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.