Skip to main content

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

46.71 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.25 40.44 40.21 40.38 24,497 +0.09(+0.21%)
Nov 29, 2023 40.45 40.48 40.30 40.30 21,718 -0.27(-0.67%)
Nov 28, 2023 40.44 40.63 40.39 40.57 321,118 +0.39(+0.96%)
Nov 27, 2023 40.10 40.27 40.10 40.19 56,959 -0.08(-0.21%)
Nov 24, 2023 40.19 40.35 40.19 40.27 14,678 +0.00(+0.01%)
Nov 22, 2023 40.33 40.40 40.17 40.27 61,614 -0.07(-0.18%)
Nov 21, 2023 40.47 40.47 40.24 40.34 31,579 -0.27(-0.67%)
Nov 20, 2023 40.34 40.63 40.26 40.61 46,884 +0.58(+1.44%)
Nov 17, 2023 39.99 40.19 39.99 40.03 51,011 +0.06(+0.14%)
Nov 16, 2023 39.86 40.12 39.83 39.98 54,545 -0.29(-0.73%)
Nov 15, 2023 40.33 40.53 40.11 40.27 49,332 +0.18(+0.45%)
Nov 14, 2023 39.64 40.14 39.61 40.09 40,041 +0.99(+2.54%)
Nov 13, 2023 39.01 39.23 38.98 39.10 25,611 +0.01(+0.02%)
Nov 10, 2023 38.91 39.15 38.80 39.09 35,326 +0.30(+0.78%)
Nov 09, 2023 39.06 39.19 38.74 38.79 60,661 -0.25(-0.65%)
Nov 08, 2023 39.05 39.21 39.01 39.04 122,196 -0.25(-0.62%)
Nov 07, 2023 39.15 39.35 38.98 39.29 80,076 -0.05(-0.12%)
Nov 06, 2023 39.49 39.50 39.27 39.34 41,037 +0.26(+0.68%)
Nov 03, 2023 38.88 39.18 38.86 39.07 38,083 +0.66(+1.72%)
Nov 02, 2023 38.28 38.46 38.28 38.41 49,596 +0.63(+1.66%)
Nov 01, 2023 37.41 37.83 37.41 37.78 37,774 +0.34(+0.92%)
Oct 31, 2023 37.37 37.45 37.18 37.44 77,139 -0.16(-0.43%)
Oct 30, 2023 37.82 37.82 37.52 37.60 51,304 +0.35(+0.94%)
Oct 27, 2023 37.60 37.60 37.23 37.25 96,673 -0.03(-0.08%)
Oct 26, 2023 37.17 37.37 37.14 37.28 82,765 -0.17(-0.45%)
Oct 25, 2023 37.66 37.73 37.43 37.45 137,175 -0.48(-1.27%)
Oct 24, 2023 37.58 38.04 37.58 37.93 34,143 +0.45(+1.21%)
Oct 23, 2023 37.20 37.64 37.16 37.48 119,407 -0.04(-0.10%)
Oct 20, 2023 37.64 37.79 37.51 37.51 163,228 -0.48(-1.27%)
Oct 19, 2023 38.06 38.25 37.91 38.00 515,102 -0.16(-0.42%)
Oct 18, 2023 38.46 38.46 38.12 38.16 301,551 -0.58(-1.49%)
Oct 17, 2023 38.60 38.95 38.60 38.73 336,287 -0.12(-0.32%)
Oct 16, 2023 38.57 38.95 38.57 38.85 35,536 +0.32(+0.83%)
Oct 13, 2023 38.77 38.77 38.45 38.53 36,477 -0.16(-0.41%)
Oct 12, 2023 39.10 39.10 38.60 38.69 29,098 -0.39(-0.99%)
Oct 11, 2023 39.20 39.21 38.99 39.08 49,741 +0.15(+0.39%)
Oct 10, 2023 38.62 39.01 38.62 38.93 33,839 +0.54(+1.40%)
Oct 09, 2023 38.21 38.47 38.06 38.39 57,258 -0.18(-0.48%)
Oct 06, 2023 38.08 38.67 38.00 38.58 80,686 +0.56(+1.48%)
Oct 05, 2023 38.03 38.09 37.82 38.01 57,166 +0.09(+0.25%)
Oct 04, 2023 38.00 38.05 37.79 37.92 49,507 -0.11(-0.30%)
Oct 03, 2023 38.21 38.25 37.93 38.03 47,183 -0.43(-1.13%)
Oct 02, 2023 38.66 38.67 38.39 38.47 64,455 -0.14(-0.37%)
Sep 29, 2023 39.07 39.07 38.58 38.61 108,994 -0.03(-0.07%)
Sep 28, 2023 38.29 38.66 38.29 38.64 21,891 +0.10(+0.27%)
Sep 27, 2023 38.63 38.65 38.32 38.53 44,357 +0.08(+0.22%)
Sep 26, 2023 38.71 38.71 38.38 38.45 20,579 -0.53(-1.36%)
Sep 25, 2023 38.76 38.98 38.91 38.98 42,702 -0.12(-0.31%)
Sep 22, 2023 39.18 39.31 39.08 39.10 39,412 +0.41(+1.05%)
Sep 21, 2023 38.66 38.84 38.66 38.69 29,086 -0.59(-1.51%)
Sep 20, 2023 39.64 39.71 39.29 39.29 20,403 -0.12(-0.31%)
Sep 19, 2023 39.51 39.57 39.37 39.41 19,320 -0.21(-0.52%)
Sep 18, 2023 39.48 39.63 39.39 39.62 66,313 -0.04(-0.10%)
Sep 15, 2023 39.82 39.86 39.45 39.66 46,612 -0.16(-0.40%)
Sep 14, 2023 39.80 39.87 39.69 39.82 20,274 +0.36(+0.91%)
Sep 13, 2023 39.57 39.57 39.44 39.46 18,680 -0.01(-0.02%)
Sep 12, 2023 39.38 39.61 39.27 39.47 40,069 -0.25(-0.62%)
Sep 11, 2023 39.58 39.75 39.53 39.71 21,570 +0.49(+1.25%)
Sep 08, 2023 39.26 39.34 39.21 39.22 48,550 +0.13(+0.34%)
Sep 07, 2023 39.04 39.17 38.99 39.09 40,290 -0.37(-0.93%)
Sep 06, 2023 39.54 39.58 39.37 39.46 27,004 -0.16(-0.41%)
Sep 05, 2023 39.64 39.77 39.59 39.62 29,423 -0.19(-0.47%)
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.