Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

45.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 35.14 35.14 35.14 35.14 0 +0.00(+0.00%)
Mar 30, 2016 35.14 35.14 35.14 35.14 100 +0.45(+1.30%)
Mar 29, 2016 34.67 34.69 34.67 34.69 550 +0.45(+1.31%)
Mar 28, 2016 34.24 34.24 34.24 34.24 100 +0.27(+0.79%)
Mar 24, 2016 33.91 33.97 33.97 33.97 3,100 -1.07(-3.05%)
Mar 23, 2016 35.04 35.04 35.04 35.04 0 +0.00(+0.00%)
Mar 22, 2016 34.78 35.04 34.78 35.04 250 -0.06(-0.17%)
Mar 21, 2016 35.10 35.10 35.10 35.10 100 +2.15(+6.52%)
Mar 15, 2016 33.06 33.06 32.95 32.95 82 -0.05(-0.15%)
Mar 08, 2016 33.00 33.00 33.00 33.00 300 +0.62(+1.91%)
Mar 01, 2016 32.27 32.38 32.38 32.38 400 +1.13(+3.62%)
Feb 29, 2016 31.25 31.25 31.25 31.25 100 +0.28(+0.90%)
Feb 26, 2016 30.97 30.97 30.97 30.97 150 -0.02(-0.06%)
Feb 25, 2016 31.08 31.26 30.99 30.99 1,000 -0.51(-1.62%)
Feb 23, 2016 31.48 31.50 31.50 31.50 200 -0.53(-1.65%)
Feb 22, 2016 31.95 32.03 31.95 32.03 300 +0.63(+2.00%)
Feb 19, 2016 31.40 31.40 31.40 31.40 200 -0.16(-0.51%)
Feb 17, 2016 31.56 31.56 31.56 31.56 300 +1.28(+4.23%)
Feb 12, 2016 30.35 30.28 30.28 30.28 400 -0.79(-2.54%)
Feb 03, 2016 31.07 31.07 31.07 31.07 23 +0.30(+0.98%)
Feb 02, 2016 31.07 31.07 30.77 30.77 680 -0.47(-1.50%)
Jan 29, 2016 31.38 31.24 31.24 31.24 200 +0.92(+3.03%)
Jan 26, 2016 30.12 30.32 30.32 30.32 500 +0.29(+0.95%)
Jan 19, 2016 30.04 30.03 30.03 30.03 100 +0.60(+2.05%)
Jan 15, 2016 29.58 29.43 29.43 29.43 300 -2.84(-8.80%)
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.