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 (%)
Sep 29, 2023	41.39	41.39	40.87	40.90	102,889	-0.03(-0.07%)
Sep 28, 2023	40.56	40.95	40.56	40.93	20,665	+0.11(+0.27%)
Sep 27, 2023	40.92	40.94	40.59	40.82	41,873	+0.09(+0.22%)
Sep 26, 2023	41.01	41.01	40.66	40.73	19,427	-0.56(-1.36%)
Sep 25, 2023	41.06	41.29	41.22	41.29	40,311	-0.13(-0.31%)
Sep 22, 2023	41.50	41.65	41.40	41.42	37,205	+0.43(+1.05%)
Sep 21, 2023	40.95	41.14	40.95	40.99	27,457	-0.63(-1.51%)
Sep 20, 2023	41.99	42.07	41.62	41.62	19,261	-0.13(-0.31%)
Sep 19, 2023	41.85	41.92	41.71	41.75	18,238	-0.22(-0.52%)
Sep 18, 2023	41.82	41.98	41.73	41.97	62,599	-0.04(-0.10%)
Sep 15, 2023	42.18	42.22	41.79	42.01	44,002	-0.17(-0.40%)
Sep 14, 2023	42.16	42.24	42.04	42.18	19,139	+0.38(+0.91%)
Sep 13, 2023	41.92	41.92	41.78	41.80	17,634	-0.01(-0.02%)
Sep 12, 2023	41.72	41.96	41.60	41.81	37,825	-0.26(-0.62%)
Sep 11, 2023	41.93	42.11	41.88	42.07	20,362	+0.52(+1.25%)
Sep 08, 2023	41.58	41.67	41.54	41.55	45,831	+0.14(+0.34%)
Sep 07, 2023	41.36	41.49	41.30	41.41	38,034	-0.39(-0.93%)
Sep 06, 2023	41.89	41.93	41.71	41.80	25,492	-0.17(-0.41%)
Sep 05, 2023	41.99	42.13	41.94	41.97	27,775	-0.20(-0.47%)

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.