Indicators

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

47.68 -0.06 (-0.13%)

Streaming Delayed Price Updated: 12:46 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	37.70	38.13	37.54	38.10	48,000	+0.69(+1.83%)
May 28, 2020	37.63	37.82	37.36	37.41	93,894	-0.23(-0.60%)
May 27, 2020	37.66	37.66	37.30	37.64	37,336	+0.15(+0.40%)
May 26, 2020	37.81	37.82	37.39	37.49	126,197	+0.82(+2.24%)
May 22, 2020	36.84	36.84	36.55	36.67	68,700	-0.77(-2.06%)
May 21, 2020	37.52	37.66	37.20	37.44	103,077	-0.38(-1.00%)
May 20, 2020	37.88	38.01	37.64	37.82	39,745	+0.38(+1.01%)
May 19, 2020	37.42	37.75	37.37	37.44	80,428	-0.15(-0.40%)
May 18, 2020	37.14	37.76	37.14	37.59	124,535	+1.15(+3.16%)
May 15, 2020	36.43	36.55	36.23	36.44	47,600	-0.36(-0.98%)
May 14, 2020	36.04	36.87	35.83	36.80	81,198	+0.16(+0.44%)
May 13, 2020	37.14	37.27	36.42	36.64	88,523	-0.33(-0.89%)
May 12, 2020	37.26	37.56	36.84	36.97	84,765	-0.13(-0.35%)
May 11, 2020	37.05	37.32	37.04	37.10	58,180	-0.41(-1.09%)
May 08, 2020	37.34	37.70	37.32	37.51	40,100	+0.75(+2.04%)
May 07, 2020	36.93	37.02	36.61	36.76	67,930	+0.18(+0.49%)
May 06, 2020	36.89	36.96	36.56	36.58	58,508	-0.05(-0.14%)
May 05, 2020	36.84	37.00	36.63	36.63	50,841	+0.13(+0.36%)
May 04, 2020	36.33	36.60	36.19	36.50	72,132	+0.35(+0.97%)

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.