Skip to main content

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

44.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 42.63 42.94 42.63 42.86 30,662 +0.04(+0.09%)
Dec 28, 2023 42.82 42.99 42.69 42.82 258,322 +0.27(+0.63%)
Dec 27, 2023 42.46 42.61 42.40 42.55 115,560 +0.37(+0.88%)
Dec 26, 2023 42.01 42.35 42.01 42.18 151,081 +0.31(+0.74%)
Dec 22, 2023 41.71 41.93 41.71 41.87 104,612 -0.09(-0.21%)
Dec 21, 2023 41.66 42.05 41.66 41.96 113,755 +0.78(+1.89%)
Dec 20, 2023 41.44 41.64 41.10 41.18 121,107 -2.71(-6.17%)
Dec 19, 2023 43.69 44.02 43.69 43.89 83,938 +0.33(+0.76%)
Dec 18, 2023 43.56 43.62 43.40 43.56 52,399 -0.04(-0.09%)
Dec 15, 2023 43.71 43.86 43.60 43.60 29,101 -0.23(-0.52%)
Dec 14, 2023 43.48 43.92 43.48 43.83 71,795 +0.57(+1.32%)
Dec 13, 2023 42.58 43.28 42.45 43.26 73,302 +0.45(+1.04%)
Dec 12, 2023 42.65 42.85 42.52 42.81 35,250 -0.04(-0.09%)
Dec 11, 2023 42.62 42.85 42.53 42.85 21,790 +0.30(+0.71%)
Dec 08, 2023 42.38 42.68 42.38 42.55 40,779 -0.10(-0.23%)
Dec 07, 2023 42.61 42.71 42.54 42.65 46,866 +0.20(+0.47%)
Dec 06, 2023 42.79 42.79 42.44 42.45 33,136 -0.05(-0.12%)
Dec 05, 2023 42.38 42.53 42.30 42.50 23,586 -0.14(-0.33%)
Dec 04, 2023 42.73 42.84 42.55 42.64 40,167 -0.43(-1.00%)
Dec 01, 2023 42.61 43.09 42.55 43.07 23,603 +0.29(+0.68%)
Nov 30, 2023 42.64 42.84 42.60 42.78 23,125 +0.09(+0.21%)
Nov 29, 2023 42.85 42.88 42.69 42.69 20,502 -0.29(-0.67%)
Nov 28, 2023 42.84 43.04 42.79 42.98 303,131 +0.41(+0.96%)
Nov 27, 2023 42.48 42.66 42.48 42.57 53,769 -0.09(-0.21%)
Nov 24, 2023 42.58 42.74 42.58 42.66 13,856 +0.00(+0.01%)
Nov 22, 2023 42.72 42.80 42.55 42.66 58,163 -0.07(-0.18%)
Nov 21, 2023 42.87 42.87 42.63 42.73 29,811 -0.29(-0.67%)
Nov 20, 2023 42.73 43.04 42.65 43.02 44,258 +0.61(+1.44%)
Nov 17, 2023 42.36 42.57 42.36 42.41 48,154 +0.06(+0.14%)
Nov 16, 2023 42.22 42.50 42.19 42.35 51,490 -0.31(-0.73%)
Nov 15, 2023 42.72 42.94 42.49 42.66 46,569 +0.19(+0.45%)
Nov 14, 2023 41.99 42.52 41.96 42.47 37,799 +1.05(+2.54%)
Nov 13, 2023 41.33 41.56 41.29 41.42 24,177 +0.01(+0.02%)
Nov 10, 2023 41.22 41.47 41.10 41.41 33,348 +0.32(+0.78%)
Nov 09, 2023 41.38 41.52 41.04 41.09 57,264 -0.27(-0.65%)
Nov 08, 2023 41.37 41.54 41.33 41.36 115,352 -0.26(-0.62%)
Nov 07, 2023 41.47 41.68 41.29 41.62 75,591 -0.05(-0.12%)
Nov 06, 2023 41.83 41.85 41.60 41.67 38,739 +0.28(+0.68%)
Nov 03, 2023 41.19 41.50 41.16 41.39 35,950 +0.70(+1.72%)
Nov 02, 2023 40.55 40.75 40.55 40.69 46,818 +0.66(+1.66%)
Nov 01, 2023 39.63 40.07 39.63 40.02 35,659 +0.37(+0.92%)
Oct 31, 2023 39.59 39.67 39.39 39.66 72,819 -0.17(-0.43%)
Oct 30, 2023 40.06 40.06 39.75 39.83 48,431 +0.37(+0.94%)
Oct 27, 2023 39.84 39.84 39.44 39.46 91,258 -0.03(-0.08%)
Oct 26, 2023 39.38 39.59 39.34 39.49 78,129 -0.18(-0.45%)
Oct 25, 2023 39.89 39.97 39.65 39.67 129,492 -0.51(-1.27%)
Oct 24, 2023 39.81 40.30 39.81 40.18 32,231 +0.48(+1.21%)
Oct 23, 2023 39.41 39.87 39.37 39.70 112,719 -0.04(-0.10%)
Oct 20, 2023 39.87 40.03 39.74 39.74 154,085 -0.51(-1.27%)
Oct 19, 2023 40.32 40.52 40.16 40.25 486,249 -0.17(-0.42%)
Oct 18, 2023 40.74 40.74 40.38 40.42 284,660 -0.61(-1.49%)
Oct 17, 2023 40.89 41.27 40.89 41.03 317,451 -0.13(-0.32%)
Oct 16, 2023 40.86 41.26 40.86 41.16 33,546 +0.34(+0.83%)
Oct 13, 2023 41.07 41.07 40.73 40.82 34,434 -0.17(-0.41%)
Oct 12, 2023 41.42 41.42 40.89 40.99 27,469 -0.41(-0.99%)
Oct 11, 2023 41.53 41.54 41.30 41.40 46,955 +0.16(+0.39%)
Oct 10, 2023 40.91 41.33 40.91 41.24 31,944 +0.57(+1.40%)
Oct 09, 2023 40.48 40.75 40.32 40.67 54,051 -0.20(-0.48%)
Oct 06, 2023 40.34 40.97 40.26 40.87 76,167 +0.59(+1.48%)
Oct 05, 2023 40.29 40.35 40.06 40.27 53,964 +0.10(+0.25%)
Oct 04, 2023 40.26 40.31 40.03 40.17 46,734 -0.12(-0.30%)
Oct 03, 2023 40.48 40.52 40.18 40.29 44,541 -0.46(-1.13%)
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.