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 (%)
Aug 31, 2023 41.88 41.88 41.64 41.64 29,825 -0.59(-1.40%)
Aug 30, 2023 42.17 42.28 42.11 42.23 18,988 -0.12(-0.28%)
Aug 29, 2023 41.87 42.37 41.87 42.35 97,942 +0.51(+1.22%)
Aug 28, 2023 41.63 41.85 41.63 41.84 37,177 +0.46(+1.11%)
Aug 25, 2023 41.20 41.44 41.08 41.38 22,232 +0.02(+0.05%)
Aug 24, 2023 41.63 41.66 41.34 41.36 34,223 -0.20(-0.48%)
Aug 23, 2023 41.18 41.58 41.09 41.56 151,596 +0.67(+1.64%)
Aug 22, 2023 41.19 41.19 40.85 40.89 34,667 -0.03(-0.07%)
Aug 21, 2023 40.72 41.01 40.70 40.92 110,527 +0.14(+0.34%)
Aug 18, 2023 40.62 40.89 40.59 40.78 25,644 -0.29(-0.71%)
Aug 17, 2023 41.53 41.53 41.02 41.07 61,629 +0.11(+0.27%)
Aug 16, 2023 41.11 41.24 40.91 40.96 38,255 -0.34(-0.82%)
Aug 15, 2023 41.40 41.45 41.21 41.30 35,589 -0.43(-1.03%)
Aug 14, 2023 41.49 41.76 41.44 41.73 46,184 -0.09(-0.22%)
Aug 11, 2023 41.99 42.04 41.77 41.82 66,825 -0.56(-1.32%)
Aug 10, 2023 42.68 42.96 42.34 42.38 34,627 +0.07(+0.17%)
Aug 09, 2023 42.44 42.51 42.20 42.31 47,366 +0.07(+0.17%)
Aug 08, 2023 42.15 42.31 41.98 42.24 35,380 -0.50(-1.17%)
Aug 07, 2023 42.89 42.89 42.63 42.74 130,538 +0.03(+0.07%)
Aug 04, 2023 42.76 43.11 42.70 42.71 30,932 +0.03(+0.07%)
Aug 03, 2023 42.66 42.83 42.61 42.68 38,990 +0.14(+0.33%)
Aug 02, 2023 42.79 42.81 42.48 42.54 64,884 -0.98(-2.25%)
Aug 01, 2023 43.63 43.77 43.51 43.52 17,041 -0.52(-1.18%)
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%)
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.