Skip to main content

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

46.71 -0.23 (-0.49%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.78 38.97 38.70 38.78 196,405 -0.06(-0.14%)
Mar 30, 2023 38.75 38.88 38.70 38.84 42,402 +0.42(+1.09%)
Mar 29, 2023 38.26 38.51 38.26 38.42 60,843 +0.11(+0.29%)
Mar 28, 2023 38.04 38.31 38.04 38.31 91,654 +0.43(+1.13%)
Mar 27, 2023 37.69 37.88 37.66 37.88 111,686 -0.17(-0.44%)
Mar 24, 2023 37.82 38.04 37.79 38.04 105,547 -0.12(-0.32%)
Mar 23, 2023 38.35 38.57 37.97 38.17 231,782 +0.45(+1.19%)
Mar 22, 2023 37.77 38.21 37.63 37.72 123,484 +0.14(+0.37%)
Mar 21, 2023 37.47 37.61 37.37 37.58 99,808 +0.34(+0.90%)
Mar 20, 2023 37.13 37.34 37.08 37.24 698,301 +0.02(+0.05%)
Mar 17, 2023 37.37 37.49 37.13 37.22 303,579 -0.21(-0.55%)
Mar 16, 2023 36.76 37.46 36.76 37.43 120,058 +0.51(+1.39%)
Mar 15, 2023 36.83 36.98 36.64 36.91 155,765 -0.64(-1.72%)
Mar 14, 2023 37.53 37.60 37.37 37.56 74,226 -0.02(-0.05%)
Mar 13, 2023 37.43 37.77 37.35 37.58 127,123 +0.11(+0.30%)
Mar 10, 2023 37.74 37.85 37.45 37.46 131,336 -0.29(-0.77%)
Mar 09, 2023 38.18 38.25 37.65 37.75 69,495 -0.69(-1.80%)
Mar 08, 2023 38.36 38.55 38.31 38.45 125,344 +0.20(+0.51%)
Mar 07, 2023 38.64 38.64 38.20 38.25 149,417 -0.62(-1.59%)
Mar 06, 2023 38.91 39.05 38.83 38.87 53,503 -0.09(-0.24%)
Mar 03, 2023 38.69 39.00 38.68 38.96 69,287 +0.27(+0.70%)
Mar 02, 2023 38.33 38.73 38.27 38.69 123,540 +0.24(+0.63%)
Mar 01, 2023 38.64 38.65 38.36 38.45 86,385 +0.70(+1.86%)
Feb 28, 2023 37.90 37.97 37.71 37.75 274,332 -0.40(-1.05%)
Feb 27, 2023 38.18 38.26 38.07 38.15 109,744 +0.08(+0.22%)
Feb 24, 2023 38.08 38.14 37.91 38.06 55,987 -0.73(-1.88%)
Feb 23, 2023 38.97 39.04 38.60 38.79 79,824 +0.23(+0.61%)
Feb 22, 2023 38.67 38.73 38.49 38.56 79,053 -0.21(-0.53%)
Feb 21, 2023 38.98 39.16 38.76 38.76 145,004 -0.43(-1.10%)
Feb 17, 2023 39.00 39.21 38.93 39.19 66,363 -0.12(-0.31%)
Feb 16, 2023 39.14 39.54 39.11 39.32 92,776 +0.08(+0.19%)
Feb 15, 2023 39.09 39.30 39.03 39.24 111,278 -0.26(-0.66%)
Feb 14, 2023 39.29 39.60 39.27 39.50 317,834 +0.04(+0.09%)
Feb 13, 2023 39.29 39.59 39.20 39.46 630,830 +0.35(+0.88%)
Feb 10, 2023 39.21 39.21 39.01 39.12 73,982 -0.28(-0.71%)
Feb 09, 2023 39.71 39.71 39.26 39.40 74,797 -0.05(-0.12%)
Feb 08, 2023 39.44 39.52 39.20 39.45 85,882 +0.12(+0.31%)
Feb 07, 2023 39.25 39.43 39.05 39.32 80,402 +0.14(+0.36%)
Feb 06, 2023 39.07 39.28 39.00 39.18 182,853 -0.47(-1.18%)
Feb 03, 2023 40.11 40.15 39.64 39.65 355,292 -0.74(-1.82%)
Feb 02, 2023 40.67 40.67 40.20 40.39 65,765 -0.38(-0.94%)
Feb 01, 2023 40.61 40.77 40.21 40.77 163,352 +0.19(+0.46%)
Jan 31, 2023 40.39 40.63 40.33 40.58 135,406 -0.12(-0.30%)
Jan 30, 2023 40.85 40.97 40.71 40.71 119,588 -0.71(-1.71%)
Jan 27, 2023 41.58 41.58 41.33 41.42 116,557 -0.50(-1.20%)
Jan 26, 2023 41.86 42.01 41.72 41.92 171,298 +0.28(+0.67%)
Jan 25, 2023 41.42 41.69 41.23 41.64 81,169 +0.01(+0.02%)
Jan 24, 2023 41.53 41.73 41.43 41.63 91,956 -0.14(-0.34%)
Jan 23, 2023 41.58 41.85 41.48 41.77 76,711 +0.30(+0.72%)
Jan 20, 2023 41.13 41.48 41.11 41.47 136,945 +0.42(+1.02%)
Jan 19, 2023 40.81 41.11 40.81 41.05 63,619 +0.42(+1.03%)
Jan 18, 2023 41.10 41.10 40.63 40.63 79,581 -0.21(-0.53%)
Jan 17, 2023 40.83 40.89 40.68 40.85 271,518 +0.00(+0.00%)
Jan 13, 2023 40.71 40.91 40.65 40.85 95,901 +0.15(+0.37%)
Jan 12, 2023 40.58 40.74 40.25 40.70 1,236,138 +0.22(+0.55%)
Jan 11, 2023 40.20 40.49 40.15 40.47 105,791 +0.12(+0.30%)
Jan 10, 2023 40.14 40.35 40.05 40.35 116,738 +0.23(+0.58%)
Jan 09, 2023 40.31 40.42 40.12 40.12 68,863 +0.16(+0.40%)
Jan 06, 2023 39.44 40.01 39.43 39.96 82,590 +0.83(+2.12%)
Jan 05, 2023 39.04 39.28 39.04 39.13 48,551 -0.20(-0.50%)
Jan 04, 2023 38.97 39.36 38.89 39.32 85,484 +0.60(+1.54%)
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.