Indicators

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

46.89 +0.18 (+0.39%)

Streaming Delayed Price Updated: 3:32 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	38.11	38.11	38.02	38.11	824	+0.11(+0.29%)
Jan 30, 2017	37.99	38.03	37.98	38.00	2,402	-0.25(-0.65%)
Jan 27, 2017	38.25	38.26	38.18	38.25	2,000	+0.00(+0.00%)
Jan 26, 2017	38.25	38.25	38.25	38.25	25	+0.00(+0.00%)
Jan 25, 2017	38.25	38.25	38.25	38.25	398	+0.14(+0.37%)
Jan 24, 2017	38.07	38.14	38.07	38.11	1,066	+0.17(+0.45%)
Jan 23, 2017	37.74	37.94	37.73	37.94	1,000	+0.52(+1.39%)
Jan 20, 2017	37.41	37.48	37.31	37.42	1,314	+0.06(+0.15%)
Jan 19, 2017	37.36	37.36	37.36	37.36	357	-0.10(-0.26%)
Jan 18, 2017	37.46	37.46	37.46	37.46	200	-0.08(-0.21%)
Jan 17, 2017	37.55	37.59	37.51	37.54	1,572	+0.14(+0.37%)
Jan 13, 2017		37.40	37.40	37.40	0	-0.07(-0.19%)
Jan 12, 2017	37.41	37.51	37.41	37.47	1,990	+0.26(+0.70%)
Jan 11, 2017	37.03	37.21	36.85	37.21	1,779	+0.27(+0.73%)
Jan 10, 2017	36.88	37.07	36.88	36.94	3,367	+0.26(+0.71%)
Jan 09, 2017	36.55	36.76	36.54	36.68	30,420	+0.21(+0.58%)
Jan 06, 2017	36.57	36.58	36.47	36.47	2,124	-0.29(-0.79%)
Jan 05, 2017	36.76	36.78	36.62	36.76	5,373	+0.38(+1.04%)
Jan 04, 2017	36.30	36.44	36.30	36.38	1,378	+0.52(+1.45%)

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.