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 26, 2021	51.31	51.41	50.87	51.16	117,000	-0.48(-0.93%)
Feb 25, 2021	52.49	52.58	51.52	51.64	90,606	-0.84(-1.60%)
Feb 24, 2021	51.90	52.51	51.61	52.48	83,506	-0.29(-0.55%)
Feb 23, 2021	52.20	52.91	51.79	52.77	132,319	+0.02(+0.04%)
Feb 22, 2021	52.92	53.20	52.75	52.75	71,028	-1.50(-2.76%)
Feb 19, 2021	54.22	54.50	54.08	54.25	21,000	+0.51(+0.95%)
Feb 18, 2021	53.67	53.78	53.27	53.74	22,338	-0.74(-1.36%)
Feb 17, 2021	54.21	54.51	54.05	54.48	126,355	+0.15(+0.28%)
Feb 16, 2021	54.55	54.63	54.23	54.33	50,086	+0.06(+0.11%)
Feb 12, 2021	54.22	54.42	54.11	54.27	38,900	-0.05(-0.09%)
Feb 11, 2021	54.03	54.39	54.03	54.32	48,848	+0.68(+1.27%)
Feb 10, 2021	53.87	53.94	53.38	53.64	43,361	+0.04(+0.07%)
Feb 09, 2021	53.20	53.65	53.05	53.60	54,057	+0.41(+0.77%)
Feb 08, 2021	52.89	53.19	52.81	53.19	55,484	+0.20(+0.38%)
Feb 05, 2021	52.78	53.06	52.70	52.99	28,700	+0.43(+0.82%)
Feb 04, 2021	52.50	52.56	52.18	52.56	37,123	-0.29(-0.55%)
Feb 03, 2021	52.75	52.99	52.68	52.85	49,972	+0.36(+0.69%)
Feb 02, 2021	52.47	52.54	52.26	52.49	23,867	+0.59(+1.14%)

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.