Skip to main content

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

44.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 43.83 44.11 43.77 44.04 45,564 +0.08(+0.18%)
Jul 28, 2023 43.76 44.04 43.76 43.96 23,870 +0.88(+2.04%)
Jul 27, 2023 43.56 43.56 43.05 43.08 39,730 -0.43(-0.99%)
Jul 26, 2023 43.15 43.61 43.15 43.51 70,591 +0.20(+0.46%)
Jul 25, 2023 43.43 43.49 43.31 43.31 81,672 +0.30(+0.70%)
Jul 24, 2023 42.53 43.12 42.53 43.01 123,315 +0.61(+1.44%)
Jul 21, 2023 42.65 42.65 42.40 42.40 42,145 -0.05(-0.12%)
Jul 20, 2023 42.60 42.69 42.38 42.45 269,719 -0.26(-0.61%)
Jul 19, 2023 42.92 43.02 42.69 42.71 36,716 -0.09(-0.21%)
Jul 18, 2023 42.88 42.96 42.74 42.80 53,154 -0.27(-0.63%)
Jul 17, 2023 42.94 43.14 42.80 43.07 48,306 -0.03(-0.07%)
Jul 14, 2023 43.20 43.20 43.03 43.10 58,878 -0.13(-0.30%)
Jul 13, 2023 42.88 43.27 42.88 43.23 104,642 +0.58(+1.36%)
Jul 12, 2023 42.38 42.75 42.38 42.65 79,153 +0.83(+1.98%)
Jul 11, 2023 41.62 41.87 41.59 41.82 58,248 +0.43(+1.04%)
Jul 10, 2023 41.11 41.42 41.11 41.39 2,036,355 -0.01(-0.02%)
Jul 07, 2023 41.15 41.60 41.15 41.40 92,070 +0.45(+1.10%)
Jul 06, 2023 41.22 41.22 40.80 40.95 57,177 -0.76(-1.82%)
Jul 05, 2023 41.84 41.84 41.64 41.71 1,830,029 -0.27(-0.64%)
Jul 03, 2023 42.08 42.24 41.95 41.98 41,748 +0.41(+0.99%)
Jun 30, 2023 41.39 41.65 41.39 41.57 46,932 +0.38(+0.92%)
Jun 29, 2023 41.13 41.23 41.13 41.19 79,846 -0.19(-0.46%)
Jun 28, 2023 41.27 41.43 41.25 41.38 91,426 -0.24(-0.58%)
Jun 27, 2023 41.60 41.67 41.48 41.62 55,757 +0.41(+0.99%)
Jun 26, 2023 41.18 41.41 41.18 41.21 69,273 +0.17(+0.41%)
Jun 23, 2023 40.98 41.12 40.98 41.04 64,241 -0.62(-1.49%)
Jun 22, 2023 41.65 41.74 41.53 41.66 101,297 -0.17(-0.41%)
Jun 21, 2023 41.82 41.87 41.65 41.83 77,434 -0.12(-0.29%)
Jun 20, 2023 42.27 42.27 41.85 41.95 55,995 -0.66(-1.55%)
Jun 16, 2023 42.92 42.92 42.54 42.61 155,577 -0.21(-0.49%)
Jun 15, 2023 42.68 42.88 42.63 42.82 52,390 +0.27(+0.63%)
Jun 14, 2023 42.25 42.60 42.22 42.55 72,070 +0.34(+0.81%)
Jun 13, 2023 42.29 42.39 42.11 42.21 72,943 +0.37(+0.88%)
Jun 12, 2023 41.72 41.89 41.72 41.84 73,634 +0.10(+0.24%)
Jun 09, 2023 41.66 41.94 41.66 41.74 323,575 +0.23(+0.55%)
Jun 08, 2023 41.35 41.60 41.35 41.51 61,736 +0.24(+0.58%)
Jun 07, 2023 41.40 41.72 41.26 41.27 106,508 -0.65(-1.55%)
Jun 06, 2023 41.54 41.98 41.49 41.92 81,185 +0.36(+0.87%)
Jun 05, 2023 41.37 41.59 41.36 41.56 94,371 +0.06(+0.14%)
Jun 02, 2023 41.47 41.68 41.47 41.50 449,179 +0.61(+1.49%)
Jun 01, 2023 40.39 40.95 40.39 40.89 186,585 +0.60(+1.49%)
May 31, 2023 40.32 40.35 40.02 40.29 90,107 -0.31(-0.76%)
May 30, 2023 40.92 41.00 40.51 40.60 214,695 -0.38(-0.93%)
May 26, 2023 40.73 41.06 40.66 40.98 96,502 +0.74(+1.84%)
May 25, 2023 40.44 40.47 40.19 40.24 95,284 -0.07(-0.17%)
May 24, 2023 40.59 40.59 40.29 40.31 101,565 -0.30(-0.74%)
May 23, 2023 40.81 40.99 40.60 40.61 63,910 -0.54(-1.31%)
May 22, 2023 41.15 41.36 41.15 41.15 357,822 +0.25(+0.61%)
May 19, 2023 40.93 40.99 40.84 40.90 139,996 +0.04(+0.10%)
May 18, 2023 40.93 40.93 40.70 40.86 218,495 -0.14(-0.34%)
May 17, 2023 40.82 41.13 40.80 41.00 306,905 +0.15(+0.37%)
May 16, 2023 40.96 41.05 40.85 40.85 45,098 -0.28(-0.68%)
May 15, 2023 40.79 41.24 40.78 41.13 87,795 +0.67(+1.66%)
May 12, 2023 40.64 40.69 40.40 40.46 52,224 -0.42(-1.03%)
May 11, 2023 40.70 40.93 40.66 40.88 70,895 -0.17(-0.41%)
May 10, 2023 41.03 41.18 40.84 41.05 68,604 -0.04(-0.10%)
May 09, 2023 40.92 41.18 40.92 41.09 55,630 -0.25(-0.60%)
May 08, 2023 41.41 41.42 41.28 41.34 42,902 -0.05(-0.12%)
May 05, 2023 40.96 41.39 40.96 41.39 39,346 +0.49(+1.20%)
May 04, 2023 40.84 40.97 40.78 40.90 59,511 +0.38(+0.93%)
May 03, 2023 40.52 40.78 40.49 40.52 57,035 -0.01(-0.01%)
May 02, 2023 40.73 40.73 40.38 40.53 70,563 -0.38(-0.93%)
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.