Indicators

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

46.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	42.87	43.17	42.74	43.17	82,971	+0.10(+0.23%)
Jul 28, 2022	43.12	43.17	42.65	43.07	125,922	+0.13(+0.30%)
Jul 27, 2022	42.53	43.15	42.53	42.94	95,198	+0.67(+1.59%)
Jul 26, 2022	42.58	42.70	42.23	42.27	139,242	-0.51(-1.19%)
Jul 25, 2022	42.78	42.83	42.63	42.78	124,684	+0.32(+0.75%)
Jul 22, 2022	42.83	42.95	42.35	42.46	545,496	-0.60(-1.39%)
Jul 21, 2022	42.75	43.16	42.72	43.06	84,631	+0.33(+0.77%)
Jul 20, 2022	42.61	42.79	42.49	42.73	139,389	-0.15(-0.35%)
Jul 19, 2022	42.62	42.88	42.62	42.88	66,539	+0.79(+1.88%)
Jul 18, 2022	42.42	42.47	41.98	42.09	92,478	+0.31(+0.74%)
Jul 15, 2022	41.54	41.85	41.30	41.78	105,877	+0.19(+0.46%)
Jul 14, 2022	41.36	41.65	41.16	41.59	73,944	-0.24(-0.57%)
Jul 13, 2022	41.41	41.99	41.35	41.83	113,032	-0.05(-0.12%)
Jul 12, 2022	41.80	42.13	41.80	41.88	202,146	-0.07(-0.17%)
Jul 11, 2022	41.93	42.15	41.81	41.95	50,474	-0.73(-1.71%)
Jul 08, 2022	42.67	42.92	42.50	42.68	64,052	-0.09(-0.21%)
Jul 07, 2022	42.56	42.84	42.56	42.77	150,188	+0.86(+2.04%)
Jul 06, 2022	41.83	42.07	41.59	41.91	188,549	-0.20(-0.46%)
Jul 05, 2022	41.80	42.15	41.55	42.11	114,847	-0.65(-1.52%)

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.