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 (%)
Feb 28, 2023	40.58	40.65	40.37	40.41	256,241	-0.43(-1.05%)
Feb 27, 2023	40.88	40.96	40.76	40.84	102,507	+0.09(+0.22%)
Feb 24, 2023	40.77	40.83	40.59	40.75	52,295	-0.78(-1.88%)
Feb 23, 2023	41.72	41.80	41.32	41.53	74,560	+0.25(+0.61%)
Feb 22, 2023	41.40	41.46	41.21	41.28	73,840	-0.22(-0.53%)
Feb 21, 2023	41.73	41.93	41.50	41.50	135,442	-0.46(-1.10%)
Feb 17, 2023	41.75	41.98	41.68	41.96	61,987	-0.13(-0.31%)
Feb 16, 2023	41.90	42.33	41.87	42.09	86,658	+0.08(+0.19%)
Feb 15, 2023	41.85	42.08	41.79	42.01	103,940	-0.28(-0.66%)
Feb 14, 2023	42.06	42.40	42.04	42.29	296,874	+0.04(+0.09%)
Feb 13, 2023	42.06	42.39	41.97	42.25	589,229	+0.37(+0.88%)
Feb 10, 2023	41.98	41.98	41.76	41.88	69,104	-0.30(-0.71%)
Feb 09, 2023	42.51	42.51	42.03	42.18	69,865	-0.05(-0.12%)
Feb 08, 2023	42.22	42.31	41.96	42.23	80,219	+0.13(+0.31%)
Feb 07, 2023	42.02	42.21	41.81	42.10	75,100	+0.15(+0.36%)
Feb 06, 2023	41.83	42.05	41.75	41.95	170,795	-0.50(-1.18%)
Feb 03, 2023	42.94	42.98	42.44	42.45	331,862	-0.79(-1.82%)
Feb 02, 2023	43.54	43.54	43.04	43.24	61,428	-0.41(-0.94%)

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.