Skip to main content

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

47.61 +0.90 (+1.93%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 38.79 38.97 38.70 38.79 196,376 -0.06(-0.14%)
Mar 30, 2023 38.76 38.89 38.70 38.84 42,396 +0.42(+1.09%)
Mar 29, 2023 38.26 38.51 38.26 38.42 60,834 +0.11(+0.29%)
Mar 28, 2023 38.05 38.32 38.05 38.31 91,640 +0.43(+1.13%)
Mar 27, 2023 37.69 37.88 37.67 37.88 111,670 -0.17(-0.44%)
Mar 24, 2023 37.83 38.05 37.79 38.05 105,532 -0.12(-0.32%)
Mar 23, 2023 38.36 38.57 37.97 38.17 231,748 +0.45(+1.19%)
Mar 22, 2023 37.78 38.22 37.64 37.72 123,466 +0.14(+0.37%)
Mar 21, 2023 37.48 37.62 37.38 37.58 99,793 +0.34(+0.90%)
Mar 20, 2023 37.13 37.35 37.09 37.25 698,198 +0.02(+0.05%)
Mar 17, 2023 37.38 37.50 37.13 37.23 303,534 -0.21(-0.55%)
Mar 16, 2023 36.76 37.47 36.76 37.43 120,040 +0.51(+1.39%)
Mar 15, 2023 36.84 36.98 36.65 36.92 155,742 -0.64(-1.72%)
Mar 14, 2023 37.54 37.61 37.38 37.56 74,215 -0.02(-0.05%)
Mar 13, 2023 37.43 37.78 37.36 37.58 127,104 +0.11(+0.30%)
Mar 10, 2023 37.74 37.86 37.45 37.47 131,316 -0.29(-0.77%)
Mar 09, 2023 38.19 38.26 37.66 37.76 69,484 -0.69(-1.80%)
Mar 08, 2023 38.37 38.55 38.32 38.45 125,325 +0.20(+0.51%)
Mar 07, 2023 38.65 38.65 38.21 38.26 149,395 -0.62(-1.59%)
Mar 06, 2023 38.92 39.06 38.83 38.87 53,495 -0.09(-0.24%)
Mar 03, 2023 38.69 39.00 38.68 38.97 69,277 +0.27(+0.70%)
Mar 02, 2023 38.34 38.73 38.27 38.69 123,521 +0.24(+0.63%)
Mar 01, 2023 38.65 38.66 38.37 38.45 86,373 +0.70(+1.86%)
Feb 28, 2023 37.91 37.97 37.71 37.75 274,292 -0.40(-1.05%)
Feb 27, 2023 38.19 38.26 38.08 38.15 109,728 +0.08(+0.22%)
Feb 24, 2023 38.09 38.14 37.92 38.07 55,978 -0.73(-1.88%)
Feb 23, 2023 38.97 39.05 38.60 38.80 79,812 +0.23(+0.61%)
Feb 22, 2023 38.68 38.73 38.50 38.56 79,041 -0.21(-0.53%)
Feb 21, 2023 38.98 39.17 38.77 38.77 144,983 -0.43(-1.10%)
Feb 17, 2023 39.00 39.22 38.94 39.20 66,353 -0.12(-0.31%)
Feb 16, 2023 39.14 39.54 39.11 39.32 92,762 +0.08(+0.19%)
Feb 15, 2023 39.10 39.31 39.04 39.25 111,262 -0.26(-0.66%)
Feb 14, 2023 39.29 39.61 39.27 39.51 317,787 +0.04(+0.09%)
Feb 13, 2023 39.29 39.60 39.21 39.47 630,737 +0.35(+0.88%)
Feb 10, 2023 39.22 39.22 39.01 39.12 73,972 -0.28(-0.71%)
Feb 09, 2023 39.71 39.71 39.26 39.40 74,786 -0.05(-0.12%)
Feb 08, 2023 39.44 39.53 39.20 39.45 85,870 +0.12(+0.31%)
Feb 07, 2023 39.25 39.43 39.06 39.33 80,390 +0.14(+0.36%)
Feb 06, 2023 39.08 39.28 39.00 39.19 182,826 -0.47(-1.18%)
Feb 03, 2023 40.11 40.15 39.65 39.66 355,240 -0.74(-1.82%)
Feb 02, 2023 40.67 40.67 40.21 40.39 65,755 -0.38(-0.94%)
Feb 01, 2023 40.62 40.78 40.22 40.78 163,328 +0.19(+0.46%)
Jan 31, 2023 40.39 40.63 40.34 40.59 135,386 -0.12(-0.30%)
Jan 30, 2023 40.85 40.97 40.71 40.71 119,570 -0.71(-1.71%)
Jan 27, 2023 41.59 41.59 41.34 41.42 116,540 -0.50(-1.20%)
Jan 26, 2023 41.87 42.02 41.72 41.93 171,273 +0.28(+0.67%)
Jan 25, 2023 41.42 41.69 41.24 41.65 81,158 +0.01(+0.02%)
Jan 24, 2023 41.53 41.74 41.44 41.64 91,942 -0.14(-0.34%)
Jan 23, 2023 41.59 41.86 41.49 41.78 76,700 +0.30(+0.72%)
Jan 20, 2023 41.13 41.49 41.11 41.48 136,925 +0.42(+1.02%)
Jan 19, 2023 40.81 41.11 40.81 41.06 63,610 +0.42(+1.03%)
Jan 18, 2023 41.10 41.10 40.64 40.64 79,569 -0.21(-0.53%)
Jan 17, 2023 40.83 40.89 40.68 40.85 271,479 +0.00(+0.00%)
Jan 13, 2023 40.71 40.92 40.66 40.85 95,887 +0.15(+0.37%)
Jan 12, 2023 40.58 40.75 40.26 40.70 1,235,956 +0.22(+0.55%)
Jan 11, 2023 40.21 40.50 40.16 40.48 105,776 +0.12(+0.30%)
Jan 10, 2023 40.14 40.36 40.05 40.36 116,721 +0.23(+0.58%)
Jan 09, 2023 40.32 40.42 40.12 40.12 68,853 +0.16(+0.40%)
Jan 06, 2023 39.44 40.02 39.43 39.96 82,578 +0.83(+2.12%)
Jan 05, 2023 39.05 39.28 39.05 39.13 48,544 -0.20(-0.50%)
Jan 04, 2023 38.97 39.37 38.90 39.33 85,471 +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.