Indicators

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

47.74 +0.14 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	54.07	54.45	54.07	54.36	27,243	+0.06(+0.11%)
May 27, 2021	54.26	54.39	54.16	54.30	23,289	+0.29(+0.54%)
May 26, 2021	53.81	54.01	53.77	54.01	80,783	+0.52(+0.97%)
May 25, 2021	53.62	53.67	53.44	53.49	42,088	+0.54(+1.02%)
May 24, 2021	52.92	53.14	52.92	52.95	31,461	+0.56(+1.07%)
May 21, 2021	52.81	52.81	52.34	52.39	29,898	-0.53(-1.01%)
May 20, 2021	52.66	53.05	52.66	52.92	25,240	+0.08(+0.15%)
May 19, 2021	52.58	53.04	52.52	52.84	162,624	-0.19(-0.36%)
May 18, 2021	53.03	53.31	52.96	53.03	46,297	+0.71(+1.36%)
May 17, 2021	52.12	52.39	52.07	52.32	42,800	-0.11(-0.21%)
May 14, 2021	52.07	52.54	52.07	52.43	31,849	+0.75(+1.46%)
May 13, 2021	51.92	52.03	51.45	51.68	92,414	+0.12(+0.23%)
May 12, 2021	52.05	52.21	51.49	51.56	96,256	-1.25(-2.37%)
May 11, 2021	51.98	52.87	51.94	52.81	242,633	-0.22(-0.41%)
May 10, 2021	53.63	53.63	53.04	53.03	54,239	-1.00(-1.86%)
May 07, 2021	53.83	54.28	53.83	54.03	34,859	+0.48(+0.90%)
May 06, 2021	53.23	53.59	53.23	53.55	35,796	+0.49(+0.92%)
May 05, 2021	53.00	53.22	52.92	53.06	41,056	+0.20(+0.39%)
May 04, 2021	53.04	53.08	52.61	52.86	42,881	-0.49(-0.92%)

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.