Skip to main content

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

47.61 +0.90 (+1.93%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 39.07 39.31 39.07 39.24 49,716 +0.36(+0.92%)
Jun 29, 2023 38.83 38.92 38.83 38.88 84,583 -0.18(-0.46%)
Jun 28, 2023 38.96 39.11 38.94 39.06 96,851 -0.23(-0.58%)
Jun 27, 2023 39.27 39.33 39.16 39.29 59,065 +0.39(+1.00%)
Jun 26, 2023 38.87 39.09 38.87 38.90 73,383 +0.16(+0.41%)
Jun 23, 2023 38.68 38.82 38.68 38.74 68,052 -0.59(-1.49%)
Jun 22, 2023 39.32 39.40 39.20 39.33 107,307 -0.16(-0.41%)
Jun 21, 2023 39.48 39.52 39.32 39.49 82,028 -0.11(-0.29%)
Jun 20, 2023 39.90 39.90 39.50 39.60 59,317 -0.62(-1.55%)
Jun 16, 2023 40.52 40.52 40.16 40.22 164,808 -0.20(-0.49%)
Jun 15, 2023 40.29 40.48 40.24 40.42 55,498 +0.25(+0.63%)
Jun 14, 2023 39.88 40.21 39.86 40.17 76,346 +0.32(+0.81%)
Jun 13, 2023 39.92 40.01 39.75 39.85 77,271 +0.35(+0.88%)
Jun 12, 2023 39.38 39.55 39.38 39.50 78,003 +0.09(+0.24%)
Jun 09, 2023 39.33 39.59 39.33 39.40 342,775 +0.22(+0.55%)
Jun 08, 2023 39.03 39.27 39.03 39.18 65,399 +0.23(+0.58%)
Jun 07, 2023 39.08 39.38 38.95 38.96 112,827 -0.20(-0.52%)
Jun 06, 2023 38.81 39.22 38.76 39.16 86,904 +0.34(+0.87%)
Jun 05, 2023 38.65 38.85 38.64 38.82 101,019 +0.06(+0.14%)
Jun 02, 2023 38.74 38.94 38.74 38.77 480,821 +0.57(+1.49%)
Jun 01, 2023 37.73 38.26 37.73 38.20 199,729 +0.56(+1.49%)
May 31, 2023 37.67 37.69 37.39 37.64 96,454 -0.29(-0.76%)
May 30, 2023 38.23 38.30 37.84 37.93 229,819 -0.35(-0.93%)
May 26, 2023 38.05 38.36 37.98 38.28 103,300 +0.69(+1.84%)
May 25, 2023 37.78 37.81 37.55 37.59 101,996 -0.07(-0.17%)
May 24, 2023 37.92 37.92 37.64 37.66 108,719 -0.28(-0.74%)
May 23, 2023 38.12 38.29 37.93 37.94 68,412 -0.50(-1.31%)
May 22, 2023 38.44 38.64 38.44 38.44 383,029 +0.23(+0.61%)
May 19, 2023 38.24 38.29 38.15 38.21 149,858 +0.04(+0.10%)
May 18, 2023 38.24 38.24 38.02 38.17 233,887 -0.13(-0.34%)
May 17, 2023 38.13 38.42 38.12 38.30 328,525 +0.14(+0.37%)
May 16, 2023 38.26 38.35 38.16 38.16 48,274 -0.26(-0.68%)
May 15, 2023 38.11 38.53 38.10 38.42 93,979 +0.63(+1.66%)
May 12, 2023 37.97 38.01 37.74 37.80 55,902 -0.39(-1.03%)
May 11, 2023 38.02 38.24 37.98 38.19 75,889 -0.16(-0.41%)
May 10, 2023 38.33 38.47 38.15 38.35 73,436 -0.04(-0.10%)
May 09, 2023 38.23 38.47 38.23 38.39 59,548 -0.23(-0.60%)
May 08, 2023 38.68 38.69 38.56 38.62 45,924 -0.05(-0.12%)
May 05, 2023 38.26 38.67 38.26 38.67 42,117 +0.46(+1.20%)
May 04, 2023 38.15 38.27 38.10 38.21 63,703 +0.35(+0.93%)
May 03, 2023 37.85 38.10 37.83 37.86 61,052 -0.00(-0.01%)
May 02, 2023 38.05 38.05 37.72 37.86 75,533 -0.36(-0.93%)
May 01, 2023 38.14 38.42 38.14 38.22 84,243 -0.08(-0.22%)
Apr 28, 2023 38.10 38.36 38.10 38.30 71,535 +0.21(+0.56%)
Apr 27, 2023 37.86 38.14 37.74 38.09 137,216 +0.49(+1.29%)
Apr 26, 2023 37.84 37.84 37.55 37.60 284,959 +0.21(+0.57%)
Apr 25, 2023 37.53 37.55 37.30 37.39 89,883 -0.64(-1.69%)
Apr 24, 2023 38.12 38.12 37.92 38.03 89,338 -0.08(-0.22%)
Apr 21, 2023 38.07 38.98 37.91 38.12 995,716 -0.32(-0.83%)
Apr 20, 2023 38.38 38.63 38.35 38.43 318,639 -0.01(-0.02%)
Apr 19, 2023 38.33 38.47 38.32 38.44 118,514 -0.36(-0.92%)
Apr 18, 2023 38.86 38.98 38.70 38.80 196,427 -0.07(-0.17%)
Apr 17, 2023 38.89 38.89 38.67 38.86 140,867 +0.12(+0.31%)
Apr 14, 2023 38.70 38.83 38.55 38.74 66,476 -0.17(-0.43%)
Apr 13, 2023 38.89 38.98 38.78 38.91 301,024 +0.43(+1.12%)
Apr 12, 2023 39.00 39.13 38.36 38.48 2,894,245 -0.46(-1.18%)
Apr 11, 2023 39.02 39.11 38.91 38.94 114,144 +0.16(+0.41%)
Apr 10, 2023 38.52 38.78 38.52 38.78 67,070 +0.05(+0.14%)
Apr 06, 2023 38.57 38.80 38.54 38.72 72,713 +0.10(+0.27%)
Apr 05, 2023 38.80 38.86 38.45 38.62 111,278 -0.31(-0.79%)
Apr 04, 2023 38.88 38.93 38.71 38.93 126,434 +0.07(+0.17%)
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.