Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

46.33 +0.06 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 39.50 39.55 39.37 39.41 2,179 -0.15(-0.37%)
Feb 27, 2017 39.56 39.56 39.56 39.56 398 -0.19(-0.49%)
Feb 24, 2017 39.87 40.24 39.68 39.75 6,006 -0.85(-2.09%)
Feb 23, 2017 40.60 40.65 40.25 40.60 40,635 +0.36(+0.88%)
Feb 22, 2017 40.15 40.24 40.04 40.24 7,992 +0.30(+0.74%)
Feb 21, 2017 39.95 39.95 39.95 39.95 1,665 +0.11(+0.27%)
Feb 17, 2017 39.84 39.84 39.84 0 -0.08(-0.20%)
Feb 16, 2017 40.04 40.04 39.92 39.92 1,776 -0.26(-0.65%)
Feb 15, 2017 40.00 40.36 39.78 40.18 27,091 +0.44(+1.10%)
Feb 14, 2017 39.75 39.76 39.72 39.74 2,362 +0.04(+0.10%)
Feb 13, 2017 39.75 39.75 39.56 39.70 4,273 +0.00(+0.01%)
Feb 10, 2017 39.31 39.71 39.31 39.70 35,319 +0.30(+0.76%)
Feb 09, 2017 39.40 39.40 39.34 39.40 2,436 +0.23(+0.59%)
Feb 08, 2017 39.02 39.17 39.02 39.17 1,301 +0.29(+0.75%)
Feb 07, 2017 38.88 38.90 38.87 38.88 5,354 -0.29(-0.74%)
Feb 06, 2017 39.89 39.89 38.89 39.17 28,443 +0.35(+0.90%)
Feb 03, 2017 38.70 38.85 38.70 38.82 19,623 +0.41(+1.07%)
Feb 02, 2017 38.39 38.41 38.32 38.41 855 +0.30(+0.79%)
Feb 01, 2017 38.11 38.11 38.11 38.11 100 +0.00(+0.00%)
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%)
Jan 03, 2017 35.90 36.02 35.80 35.86 2,471 +0.38(+1.07%)
Dec 30, 2016 35.48 35.48 35.48 0 -0.22(-0.62%)
Dec 29, 2016 35.51 35.70 35.47 35.70 1,919 +0.53(+1.51%)
Dec 28, 2016 35.17 35.17 35.17 35.17 100 +0.24(+0.69%)
Dec 27, 2016 34.90 34.95 34.90 34.93 518 +0.20(+0.58%)
Dec 23, 2016 34.73 34.73 34.73 0 +0.11(+0.32%)
Dec 22, 2016 34.83 34.83 34.62 34.62 1,250 -0.33(-0.94%)
Dec 21, 2016 35.02 35.02 34.95 34.95 701 -0.67(-1.88%)
Dec 20, 2016 35.61 35.62 35.58 35.62 1,172 +0.03(+0.08%)
Dec 19, 2016 35.59 35.59 35.59 35.59 201 -0.01(-0.03%)
Dec 16, 2016 35.84 35.84 35.59 35.60 2,130 -0.26(-0.73%)
Dec 15, 2016 35.87 35.87 35.80 35.86 750 -0.50(-1.38%)
Dec 14, 2016 36.36 36.36 36.36 36.36 199 -0.44(-1.20%)
Dec 13, 2016 36.80 36.80 36.80 36.80 1,600 +0.62(+1.71%)
Dec 12, 2016 35.64 36.20 35.64 36.18 727 -0.31(-0.85%)
Dec 09, 2016 36.57 36.60 36.48 36.49 7,430 +0.01(+0.03%)
Dec 08, 2016 36.48 36.48 36.48 36.48 83 +0.00(+0.00%)
Dec 07, 2016 36.48 36.48 36.48 36.48 600 +0.37(+1.02%)
Dec 06, 2016 37.27 37.27 36.10 36.11 548 +0.36(+1.01%)
Dec 05, 2016 35.73 35.87 35.65 35.75 45,030 +0.01(+0.03%)
Dec 02, 2016 35.81 35.95 35.74 35.74 1,200 -0.13(-0.36%)
Dec 01, 2016 35.87 35.87 35.87 35.87 100 -0.58(-1.59%)
Nov 30, 2016 36.43 36.45 36.43 36.45 4,900 +0.05(+0.14%)
Nov 29, 2016 36.40 36.40 36.40 36.40 150 -0.01(-0.03%)
Nov 28, 2016 36.42 36.50 36.31 36.41 102,868 +0.43(+1.21%)
Nov 25, 2016 35.98 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 23, 2016 35.98 35.98 35.98 0 +0.00(+0.00%)
Nov 22, 2016 35.98 35.98 35.98 35.98 1 +0.00(+0.00%)
Nov 21, 2016 35.98 35.98 35.98 35.98 82 +0.00(+0.00%)
Nov 18, 2016 36.17 36.75 35.96 35.98 1,400 -0.02(-0.07%)
Nov 17, 2016 35.95 36.00 35.90 36.00 1,531 +0.20(+0.56%)
Nov 16, 2016 35.80 35.80 35.80 35.80 303 +0.00(+0.00%)
Nov 15, 2016 36.02 36.02 35.80 35.80 800 +0.78(+2.23%)
Nov 14, 2016 35.02 35.02 35.02 35.02 130 -0.45(-1.27%)
Nov 11, 2016 35.58 35.58 35.47 35.47 634 -0.68(-1.88%)
Nov 10, 2016 36.52 36.54 36.15 36.15 1,849 -1.33(-3.55%)
Nov 09, 2016 37.79 37.79 37.48 37.48 1,616 -0.77(-2.01%)
Nov 08, 2016 38.25 38.25 38.25 38.25 24 +0.47(+1.24%)
Nov 07, 2016 37.67 37.78 37.61 37.78 1,431 +1.10(+3.00%)
Nov 04, 2016 38.11 38.11 36.68 36.68 500 -0.70(-1.87%)
Nov 03, 2016 37.30 37.38 37.29 37.38 1,682 -0.48(-1.28%)
Nov 02, 2016 37.87 37.87 37.87 37.87 146 +0.00(+0.00%)
Nov 01, 2016 38.11 38.11 37.87 37.87 469 -0.17(-0.46%)
Oct 31, 2016 38.20 38.20 38.04 38.04 814 -0.09(-0.24%)
Oct 28, 2016 38.13 38.13 38.13 38.13 268 -0.77(-1.99%)
Oct 27, 2016 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Oct 26, 2016 38.25 38.90 38.14 38.90 5,812 +0.53(+1.39%)
Oct 25, 2016 38.37 38.37 38.37 38.37 0 +0.00(+0.00%)
Oct 24, 2016 38.37 38.37 38.37 38.37 0 +0.00(+0.00%)
Oct 21, 2016 38.37 38.37 38.37 38.37 0 +0.00(+0.00%)
Oct 20, 2016 38.45 38.45 38.37 38.37 836 -0.28(-0.72%)
Oct 19, 2016 38.55 38.65 38.55 38.65 510 +0.42(+1.10%)
Oct 18, 2016 38.24 38.24 38.23 38.23 1,100 +0.36(+0.95%)
Oct 17, 2016 38.75 38.75 37.67 37.87 2,343 +0.08(+0.21%)
Oct 14, 2016 37.81 38.03 37.65 37.79 67,286 -0.47(-1.23%)
Oct 13, 2016 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 12, 2016 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 11, 2016 38.26 38.26 38.26 38.26 197 +0.00(+0.00%)
Oct 10, 2016 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Oct 07, 2016 38.26 38.26 38.26 38.26 4 +0.00(+0.00%)
Oct 06, 2016 38.26 38.26 38.26 38.26 10 +0.00(+0.00%)
Oct 05, 2016 38.26 38.26 38.26 38.26 51 +0.00(+0.00%)
Oct 04, 2016 38.28 38.28 38.26 38.26 424 -0.15(-0.38%)
Oct 03, 2016 38.38 38.41 38.38 38.41 200 -0.23(-0.61%)
Sep 30, 2016 38.63 38.64 38.63 38.64 400 -0.21(-0.54%)
Sep 29, 2016 38.85 38.85 38.85 38.85 0 +0.00(+0.00%)
Sep 28, 2016 38.33 38.98 38.32 38.85 1,082 +0.02(+0.05%)
Sep 27, 2016 38.83 38.83 38.83 38.83 0 +0.00(+0.00%)
Sep 26, 2016 38.83 38.83 38.83 38.83 0 +0.00(+0.00%)
Sep 23, 2016 38.93 38.93 38.83 38.83 389 +0.45(+1.17%)
Sep 22, 2016 38.38 38.38 38.38 38.38 1 +0.00(+0.00%)
Sep 21, 2016 38.37 38.38 38.32 38.38 974 +0.75(+1.99%)
Sep 20, 2016 37.63 37.63 37.63 37.63 74 +0.00(+0.00%)
Sep 19, 2016 37.63 37.63 37.63 37.63 0 +0.00(+0.00%)
Sep 16, 2016 37.61 37.63 37.61 37.63 260 +0.07(+0.19%)
Sep 15, 2016 37.56 37.56 37.56 37.56 17 +0.00(+0.00%)
Sep 14, 2016 37.54 37.56 37.54 37.56 1,287 +0.17(+0.45%)
Sep 13, 2016 37.39 37.39 37.39 37.39 489 -0.59(-1.55%)
Sep 12, 2016 37.98 37.98 37.98 37.98 299 -1.02(-2.62%)
Sep 09, 2016 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 08, 2016 39.00 39.00 39.00 39.00 38 +0.00(+0.00%)
Sep 07, 2016 39.00 39.00 39.00 39.00 0 +0.00(+0.00%)
Sep 06, 2016 38.92 39.00 38.92 39.00 2,500 +1.18(+3.12%)
Sep 02, 2016 37.82 37.82 37.82 37.82 2,600 +0.34(+0.91%)
Sep 01, 2016 37.48 37.48 37.48 37.48 0 +0.00(+0.00%)
Aug 31, 2016 37.41 37.48 37.41 37.48 1,150 -0.25(-0.66%)
Aug 30, 2016 38.95 38.95 37.73 37.73 608 +0.04(+0.11%)
Aug 29, 2016 37.70 37.70 37.69 37.69 470 -0.26(-0.69%)
Aug 26, 2016 37.95 37.95 37.95 37.95 271 +0.17(+0.44%)
Aug 25, 2016 37.78 37.78 37.78 37.78 0 +0.00(+0.00%)
Aug 24, 2016 37.78 37.78 37.78 37.78 27 +0.00(+0.00%)
Aug 23, 2016 38.25 38.26 37.78 37.78 2,027 -0.55(-1.42%)
Aug 22, 2016 38.33 38.33 38.33 38.33 60 +0.00(+0.00%)
Aug 19, 2016 38.28 38.33 38.22 38.33 431 -0.30(-0.76%)
Aug 18, 2016 38.62 38.62 38.62 38.62 200 +0.49(+1.30%)
Aug 17, 2016 38.20 38.20 38.13 38.13 1,400 -0.67(-1.73%)
Aug 16, 2016 38.82 38.82 38.60 38.80 402 -0.19(-0.49%)
Aug 15, 2016 38.89 39.01 38.82 38.99 6,502 +0.48(+1.25%)
Aug 12, 2016 38.53 38.53 38.41 38.51 763 +0.97(+2.59%)
Aug 11, 2016 37.54 37.54 37.54 37.54 1 +0.00(+0.00%)
Aug 10, 2016 37.54 37.54 37.54 37.54 0 +0.00(+0.00%)
Aug 09, 2016 37.54 37.54 37.54 37.54 76 +0.00(+0.00%)
Aug 08, 2016 37.54 37.54 37.54 37.54 16 +0.00(+0.00%)
Aug 05, 2016 37.54 37.54 37.54 37.54 0 +0.00(+0.00%)
Aug 04, 2016 37.54 37.54 37.54 37.54 600 +0.24(+0.64%)
Aug 03, 2016 37.08 37.35 37.03 37.30 32,621 +0.42(+1.14%)
Aug 02, 2016 36.85 36.88 36.85 36.88 555 -1.11(-2.92%)
Aug 01, 2016 37.99 37.99 37.99 37.99 7 +0.00(+0.00%)
Jul 29, 2016 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Jul 28, 2016 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Jul 27, 2016 37.99 37.99 37.99 37.99 0 +0.00(+0.00%)
Jul 26, 2016 37.99 37.99 37.99 37.99 22 +1.03(+2.79%)
Jul 25, 2016 36.96 36.96 36.96 36.96 20 +0.00(+0.00%)
Jul 22, 2016 36.96 36.96 36.96 36.96 2 +0.00(+0.00%)
Jul 21, 2016 36.96 36.96 36.96 36.96 165 -0.02(-0.05%)
Jul 20, 2016 36.87 37.02 36.87 36.98 923 +0.68(+1.87%)
Jul 19, 2016 36.30 36.30 36.30 36.30 66 +0.00(+0.00%)
Jul 18, 2016 36.30 36.30 36.30 36.30 32 +0.00(+0.00%)
Jul 15, 2016 36.30 36.30 36.30 36.30 0 +0.00(+0.00%)
Jul 14, 2016 36.30 36.30 36.30 36.30 29 +0.00(+0.00%)
Jul 13, 2016 36.30 36.30 36.30 36.30 2 +0.00(+0.00%)
Jul 12, 2016 36.30 36.30 36.30 36.30 111 +0.49(+1.37%)
Jul 11, 2016 35.81 35.81 35.81 35.81 698 +0.47(+1.33%)
Jul 08, 2016 35.34 35.34 35.34 35.34 801 +0.47(+1.35%)
Jul 07, 2016 34.87 34.97 34.85 34.87 1,602 -0.55(-1.55%)
Jul 06, 2016 35.42 35.42 35.42 35.42 14 +0.00(+0.00%)
Jul 05, 2016 35.42 35.42 35.42 35.42 5 +0.00(+0.00%)
Jul 01, 2016 35.42 35.42 35.42 35.42 0 +0.00(+0.00%)
Jun 30, 2016 35.41 35.42 35.41 35.42 200 +0.55(+1.58%)
Jun 29, 2016 35.80 35.80 34.87 34.87 874 +0.77(+2.27%)
Jun 28, 2016 34.10 34.10 34.10 34.10 108 +0.97(+2.91%)
Jun 27, 2016 32.45 33.13 32.45 33.13 304 -0.55(-1.63%)
Jun 24, 2016 33.68 33.68 33.68 33.68 115 -1.36(-3.88%)
Jun 23, 2016 35.04 35.04 35.04 35.04 17 +0.00(+0.00%)
Jun 22, 2016 35.04 35.04 35.04 35.04 102 +0.40(+1.15%)
Jun 21, 2016 34.72 34.72 34.64 34.64 1,602 +0.64(+1.88%)
Jun 20, 2016 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
Jun 17, 2016 34.00 34.00 34.00 34.00 150 +0.41(+1.22%)
Jun 16, 2016 33.59 33.59 33.59 33.59 293 +0.08(+0.24%)
Jun 15, 2016 33.51 33.51 33.51 33.51 15 +0.00(+0.00%)
Jun 14, 2016 33.93 33.93 33.50 33.51 8,084 -0.64(-1.87%)
Jun 13, 2016 34.07 34.15 34.07 34.15 370 -1.26(-3.56%)
Jun 10, 2016 35.41 35.41 35.41 35.41 0 +0.00(+0.00%)
Jun 09, 2016 35.41 35.41 35.41 35.41 0 +0.00(+0.00%)
Jun 08, 2016 35.41 35.41 35.41 35.41 25,000 +0.00(+0.00%)
Jun 07, 2016 35.41 35.41 35.41 35.41 217,627 +1.17(+3.42%)
Jun 06, 2016 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Jun 03, 2016 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Jun 02, 2016 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
Jun 01, 2016 34.24 34.24 34.24 34.24 0 +0.00(+0.00%)
May 31, 2016 34.23 34.25 34.23 34.24 485,190 +0.34(+1.00%)
May 27, 2016 33.90 33.90 33.90 33.90 100 +0.00(+0.00%)
May 26, 2016 33.90 33.90 33.90 33.90 74 +0.00(+0.00%)
May 25, 2016 33.88 33.99 33.86 33.90 792 +0.42(+1.25%)
May 24, 2016 33.49 33.50 33.48 33.48 2,250 +0.48(+1.45%)
May 23, 2016 33.00 33.00 33.00 33.00 0 +0.00(+0.00%)
May 20, 2016 33.00 33.00 33.00 33.00 55 +0.00(+0.00%)
May 19, 2016 33.75 33.75 33.00 33.00 5,700 -0.69(-2.05%)
May 18, 2016 33.69 33.69 33.69 33.69 0 +0.00(+0.00%)
May 17, 2016 33.69 33.78 33.69 33.69 1,921 -0.21(-0.62%)
May 16, 2016 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
May 13, 2016 33.90 33.90 33.90 33.90 0 +0.00(+0.00%)
May 12, 2016 33.92 33.93 33.90 33.90 19,300 -0.02(-0.06%)
May 11, 2016 33.92 33.92 33.92 33.92 0 +0.00(+0.00%)
May 10, 2016 33.90 33.94 33.90 33.92 9,166 -0.06(-0.18%)
May 09, 2016 33.98 33.98 33.98 33.98 73 +0.00(+0.00%)
May 06, 2016 33.98 33.98 33.98 33.98 163 -1.34(-3.80%)
May 05, 2016 35.32 35.32 35.32 35.32 79 +0.00(+0.00%)
May 04, 2016 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
May 03, 2016 35.32 35.32 35.32 35.32 0 +0.00(+0.00%)
May 02, 2016 35.39 35.41 35.32 35.32 6,173 -0.18(-0.50%)
Apr 29, 2016 35.50 35.50 35.50 35.50 205 +0.00(+0.00%)
Apr 28, 2016 35.38 35.50 35.38 35.50 1,699 +0.12(+0.34%)
Apr 27, 2016 35.38 35.38 35.38 35.38 0 +0.00(+0.00%)
Apr 26, 2016 35.38 35.38 35.38 35.38 382 -0.72(-2.00%)
Apr 25, 2016 36.10 36.10 36.10 36.10 0 +0.00(+0.00%)
Apr 22, 2016 35.51 36.10 35.51 36.10 6,800 +0.56(+1.58%)
Apr 21, 2016 35.54 35.54 35.54 35.54 200 -0.60(-1.66%)
Apr 20, 2016 35.81 36.14 35.81 36.14 1,763 +0.11(+0.31%)
Apr 19, 2016 35.98 37.22 35.98 36.03 4,158 +0.30(+0.85%)
Apr 18, 2016 35.73 35.73 35.73 35.73 0 +0.00(+0.00%)
Apr 15, 2016 35.73 35.73 35.73 35.73 0 +0.00(+0.00%)
Apr 14, 2016 35.73 35.73 35.73 35.73 25 +0.00(+0.00%)
Apr 13, 2016 35.73 35.73 35.73 35.73 117 +0.62(+1.77%)
Apr 12, 2016 35.04 35.11 35.04 35.11 397 +0.73(+2.11%)
Apr 11, 2016 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Apr 08, 2016 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Apr 07, 2016 34.38 34.38 34.38 34.38 0 +0.00(+0.00%)
Apr 06, 2016 34.38 34.38 34.38 34.38 100 -0.69(-1.97%)
Apr 05, 2016 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Apr 04, 2016 35.07 35.07 35.07 35.07 0 +0.00(+0.00%)
Apr 01, 2016 35.07 35.07 35.07 35.07 202 -0.07(-0.20%)
Mar 31, 2016 35.14 35.14 35.14 35.14 0 +0.00(+0.00%)
Mar 30, 2016 35.14 35.14 35.14 35.14 100 +0.45(+1.30%)
Mar 29, 2016 34.67 34.69 34.67 34.69 550 +0.45(+1.31%)
Mar 28, 2016 34.24 34.24 34.24 34.24 100 +0.27(+0.79%)
Mar 24, 2016 33.91 33.97 33.97 33.97 3,100 -1.07(-3.05%)
Mar 23, 2016 35.04 35.04 35.04 35.04 0 +0.00(+0.00%)
Mar 22, 2016 34.78 35.04 34.78 35.04 250 -0.06(-0.17%)
Mar 21, 2016 35.10 35.10 35.10 35.10 100 +2.15(+6.52%)
Mar 15, 2016 33.06 33.06 32.95 32.95 82 -0.05(-0.15%)
Mar 08, 2016 33.00 33.00 33.00 33.00 300 +0.62(+1.91%)
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.