Indicators

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

47.74 +0.14 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	42.85	42.88	42.57	42.58	29,190	-0.64(-1.48%)
Feb 27, 2019	43.26	43.38	43.08	43.22	37,776	-0.43(-0.99%)
Feb 26, 2019	43.48	43.80	43.48	43.65	33,764	-0.12(-0.27%)
Feb 25, 2019	43.93	43.98	43.69	43.77	56,161	+0.31(+0.71%)
Feb 22, 2019	43.27	43.55	43.25	43.46	87,300	+0.54(+1.26%)
Feb 21, 2019	43.08	43.08	42.82	42.92	20,617	-0.05(-0.12%)
Feb 20, 2019	42.99	43.19	42.90	42.97	30,616	+0.29(+0.68%)
Feb 19, 2019	42.42	42.92	42.36	42.68	47,972	+0.10(+0.23%)
Feb 15, 2019	42.48	42.58	42.44	42.58	24,600	-0.17(-0.40%)
Feb 14, 2019	42.39	42.88	42.36	42.75	60,120	+0.20(+0.47%)
Feb 13, 2019	42.85	42.88	42.45	42.55	76,268	-0.11(-0.27%)
Feb 12, 2019	42.71	42.80	42.60	42.66	64,091	+0.51(+1.22%)
Feb 11, 2019	42.44	42.44	42.14	42.15	54,146	-0.35(-0.82%)
Feb 08, 2019	42.48	42.56	42.16	42.50	30,600	-0.23(-0.54%)
Feb 07, 2019	42.81	42.96	42.35	42.73	65,866	-0.41(-0.95%)
Feb 06, 2019	43.47	43.47	43.05	43.14	22,194	-0.46(-1.06%)
Feb 05, 2019	43.26	43.72	43.25	43.60	60,129	+0.52(+1.21%)
Feb 04, 2019	42.82	43.24	42.82	43.08	121,333	+0.01(+0.02%)

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.