Skip to main content

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

44.54 +0.16 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 42.57 42.63 42.53 42.56 8,041 +0.43(+1.02%)
Jun 29, 2017 42.53 42.53 41.97 42.13 8,129 -0.40(-0.94%)
Jun 28, 2017 42.39 42.58 42.35 42.53 3,962 +0.32(+0.76%)
Jun 27, 2017 42.49 42.56 42.21 42.21 17,229 -0.39(-0.92%)
Jun 26, 2017 42.72 42.72 42.55 42.60 7,132 +0.32(+0.76%)
Jun 23, 2017 42.35 42.35 42.26 42.28 7,417 +0.17(+0.40%)
Jun 22, 2017 41.93 42.31 41.93 42.11 14,055 +0.12(+0.29%)
Jun 21, 2017 42.12 42.12 41.97 41.99 6,460 +0.11(+0.26%)
Jun 20, 2017 42.01 42.01 41.88 41.88 1,323 -0.68(-1.60%)
Jun 19, 2017 42.65 42.65 42.54 42.56 4,613 +0.62(+1.48%)
Jun 16, 2017 42.06 42.07 41.94 41.94 14,007 -0.14(-0.33%)
Jun 15, 2017 41.97 42.13 41.94 42.08 10,286 -0.37(-0.87%)
Jun 14, 2017 42.85 42.85 42.45 42.45 53,043 -0.31(-0.72%)
Jun 13, 2017 42.80 42.93 42.71 42.76 7,032 +0.29(+0.68%)
Jun 12, 2017 42.41 42.47 42.33 42.47 2,134 -0.06(-0.14%)
Jun 09, 2017 43.04 43.24 42.52 42.53 15,990 -0.56(-1.30%)
Jun 08, 2017 43.06 43.09 42.92 43.09 2,860 +0.36(+0.84%)
Jun 07, 2017 42.83 42.83 42.73 42.73 446 -0.05(-0.12%)
Jun 06, 2017 42.65 42.78 42.65 42.78 4,751 +0.17(+0.40%)
Jun 05, 2017 42.55 42.73 42.55 42.61 3,908 +0.07(+0.16%)
Jun 02, 2017 42.41 42.55 42.41 42.54 3,935 +0.30(+0.71%)
Jun 01, 2017 42.10 42.30 42.10 42.24 5,484 +0.09(+0.21%)
May 31, 2017 42.04 42.15 42.00 42.15 8,103 +0.03(+0.06%)
May 30, 2017 42.02 42.13 42.02 42.12 2,093 -0.11(-0.27%)
May 26, 2017 42.21 42.25 42.21 42.24 1,199 +0.17(+0.40%)
May 25, 2017 42.18 42.18 42.05 42.07 8,501 +0.10(+0.23%)
May 24, 2017 41.98 41.98 41.97 41.97 1,179 +0.21(+0.50%)
May 23, 2017 41.76 41.76 41.76 41.76 21,077 -0.02(-0.05%)
May 22, 2017 41.79 41.79 41.63 41.78 3,302 +0.20(+0.49%)
May 19, 2017 41.15 41.75 41.15 41.58 75,905 +0.70(+1.70%)
May 18, 2017 40.96 41.00 40.69 40.88 16,909 -0.85(-2.04%)
May 17, 2017 41.99 42.04 41.72 41.73 7,013 -0.78(-1.83%)
May 16, 2017 42.33 42.55 42.33 42.51 6,897 +0.22(+0.52%)
May 15, 2017 42.11 42.35 42.11 42.29 5,061 +0.16(+0.38%)
May 12, 2017 42.22 42.22 42.13 42.13 599 +0.20(+0.48%)
May 11, 2017 41.73 41.93 41.73 41.93 16,314 +0.04(+0.10%)
May 10, 2017 41.87 41.93 41.86 41.89 2,179 +0.40(+0.96%)
May 09, 2017 41.58 41.58 41.49 41.49 5,356 +0.24(+0.58%)
May 08, 2017 41.40 41.40 41.25 41.25 5,875 +0.14(+0.33%)
May 05, 2017 40.85 41.11 40.85 41.11 1,428 +0.21(+0.52%)
May 04, 2017 41.09 41.09 40.90 40.90 8,459 -0.51(-1.23%)
May 03, 2017 41.43 41.43 41.22 41.41 12,717 -0.20(-0.48%)
May 02, 2017 41.63 41.63 41.56 41.61 533 +0.20(+0.49%)
May 01, 2017 41.41 41.48 41.41 41.41 980 +0.32(+0.77%)
Apr 28, 2017 41.04 41.15 41.04 41.09 3,280 +0.11(+0.27%)
Apr 27, 2017 40.98 40.98 40.98 40.98 337 -0.03(-0.07%)
Apr 26, 2017 41.20 41.20 40.98 41.01 11,528 -0.19(-0.46%)
Apr 25, 2017 41.13 41.26 41.13 41.20 5,116 +0.43(+1.05%)
Apr 24, 2017 40.78 40.82 40.72 40.77 7,150 +0.43(+1.08%)
Apr 21, 2017 40.37 40.37 40.31 40.34 3,224 +0.07(+0.16%)
Apr 20, 2017 40.23 40.38 40.04 40.27 15,863 +0.44(+1.10%)
Apr 19, 2017 40.20 40.20 39.80 39.83 18,635 -0.29(-0.72%)
Apr 18, 2017 40.19 40.19 40.04 40.12 3,377 -0.35(-0.86%)
Apr 17, 2017 40.32 40.48 40.32 40.47 2,948 +0.12(+0.30%)
Apr 13, 2017 40.35 40.35 40.35 40.35 2,143 +0.16(+0.40%)
Apr 12, 2017 40.02 40.20 40.00 40.19 12,215 +0.24(+0.60%)
Apr 11, 2017 39.95 39.95 39.95 39.95 261 -0.18(-0.45%)
Apr 10, 2017 40.33 40.33 40.06 40.13 7,444 -0.39(-0.96%)
Apr 07, 2017 40.62 40.62 40.52 40.52 1,315 -0.17(-0.42%)
Apr 06, 2017 40.62 40.69 40.58 40.69 6,708 -0.10(-0.25%)
Apr 05, 2017 40.95 40.96 40.79 40.79 1,991 -0.01(-0.02%)
Apr 04, 2017 40.74 40.85 40.74 40.80 4,105 +0.20(+0.50%)
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.