Indicators

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

44.85 +0.50 (+1.13%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	44.78	44.94	44.75	44.85	77,022	+0.50(+1.13%)
Apr 25, 2024	44.00	44.47	43.92	44.35	58,652	+0.13(+0.29%)
Apr 24, 2024	44.31	44.34	44.10	44.22	49,036	+0.13(+0.29%)
Apr 23, 2024	43.78	44.17	43.77	44.09	102,898	+0.28(+0.64%)
Apr 22, 2024	43.54	43.89	43.50	43.81	112,843	+0.30(+0.69%)
Apr 19, 2024	43.55	43.55	43.35	43.51	64,269	-0.11(-0.25%)
Apr 18, 2024	43.65	43.84	43.53	43.62	93,376	+0.12(+0.28%)
Apr 17, 2024	43.69	43.70	43.35	43.50	108,068	+0.05(+0.12%)
Apr 16, 2024	43.45	43.59	43.26	43.45	116,976	-0.51(-1.16%)
Apr 15, 2024	44.47	44.47	43.82	43.96	49,682	-0.16(-0.36%)
Apr 12, 2024	44.49	44.52	44.07	44.12	105,744	-0.92(-2.04%)
Apr 11, 2024	45.14	45.14	44.81	45.04	97,241	+0.27(+0.60%)
Apr 10, 2024	44.83	44.90	44.62	44.77	142,166	-0.54(-1.19%)
Apr 09, 2024	45.40	45.47	45.16	45.31	72,374	+0.17(+0.38%)
Apr 08, 2024	45.08	45.27	45.06	45.14	125,969	+0.32(+0.71%)
Apr 05, 2024	44.82	44.99	44.72	44.82	177,033	+0.01(+0.02%)
Apr 04, 2024	45.32	45.39	44.77	44.81	125,382	-0.14(-0.31%)
Apr 03, 2024	44.67	45.03	44.67	44.95	416,703	+0.15(+0.33%)
Apr 02, 2024	44.79	44.94	44.77	44.80	202,480	+0.21(+0.47%)

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.