Skip to main content

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

46.71 -0.23 (-0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 34.11 34.16 34.08 34.11 10,033 +0.34(+1.02%)
Jun 29, 2017 34.08 34.08 33.63 33.76 10,143 -0.32(-0.94%)
Jun 28, 2017 33.97 34.12 33.94 34.08 4,943 +0.26(+0.76%)
Jun 27, 2017 34.05 34.10 33.82 33.83 21,499 -0.31(-0.92%)
Jun 26, 2017 34.23 34.23 34.10 34.14 8,899 +0.26(+0.76%)
Jun 23, 2017 33.94 33.94 33.87 33.88 9,255 +0.14(+0.40%)
Jun 22, 2017 33.60 33.91 33.60 33.75 17,538 +0.10(+0.29%)
Jun 21, 2017 33.75 33.75 33.63 33.65 8,061 +0.09(+0.26%)
Jun 20, 2017 33.67 33.67 33.56 33.56 1,650 -0.33(-0.98%)
Jun 19, 2017 33.97 33.97 33.88 33.89 5,792 +0.49(+1.48%)
Jun 16, 2017 33.50 33.50 33.40 33.40 17,588 -0.11(-0.33%)
Jun 15, 2017 33.42 33.55 33.40 33.51 12,916 -0.29(-0.87%)
Jun 14, 2017 34.12 34.12 33.81 33.81 66,606 -0.25(-0.72%)
Jun 13, 2017 34.08 34.19 34.02 34.05 8,830 +0.23(+0.68%)
Jun 12, 2017 33.77 33.82 33.71 33.82 2,679 -0.05(-0.14%)
Jun 09, 2017 34.28 34.44 33.86 33.87 20,078 -0.45(-1.30%)
Jun 08, 2017 34.29 34.32 34.18 34.32 3,591 +0.29(+0.84%)
Jun 07, 2017 34.11 34.11 34.03 34.03 560 -0.04(-0.12%)
Jun 06, 2017 33.97 34.07 33.97 34.07 5,965 +0.14(+0.40%)
Jun 05, 2017 33.89 34.03 33.89 33.93 4,907 +0.05(+0.16%)
Jun 02, 2017 33.77 33.89 33.77 33.88 4,941 +0.24(+0.71%)
Jun 01, 2017 33.53 33.69 33.53 33.64 6,886 +0.07(+0.21%)
May 31, 2017 33.48 33.57 33.45 33.57 10,174 +0.02(+0.06%)
May 30, 2017 33.46 33.55 33.46 33.55 2,628 -0.09(-0.27%)
May 26, 2017 33.61 33.65 33.61 33.64 1,505 +0.13(+0.40%)
May 25, 2017 33.59 33.59 33.48 33.50 10,674 +0.08(+0.23%)
May 24, 2017 33.43 33.43 33.42 33.42 1,480 +0.17(+0.50%)
May 23, 2017 33.26 33.26 33.26 33.26 26,466 -0.02(-0.05%)
May 22, 2017 33.28 33.28 33.15 33.27 4,146 +0.16(+0.49%)
May 19, 2017 32.77 33.25 32.77 33.11 95,313 +0.55(+1.70%)
May 18, 2017 32.62 32.65 32.40 32.56 21,232 -0.68(-2.04%)
May 17, 2017 33.44 33.48 33.22 33.23 8,806 -0.62(-1.83%)
May 16, 2017 33.71 33.88 33.71 33.85 8,660 +0.18(+0.52%)
May 15, 2017 33.54 33.73 33.54 33.68 6,355 +0.13(+0.38%)
May 12, 2017 33.62 33.62 33.55 33.55 752 +0.16(+0.48%)
May 11, 2017 33.23 33.39 33.23 33.39 20,485 +0.03(+0.10%)
May 10, 2017 33.34 33.39 33.33 33.36 2,736 +0.32(+0.96%)
May 09, 2017 33.11 33.11 33.04 33.04 6,725 +0.19(+0.58%)
May 08, 2017 32.97 32.97 32.85 32.85 7,377 +0.11(+0.33%)
May 05, 2017 32.53 32.74 32.53 32.74 1,793 +0.17(+0.52%)
May 04, 2017 32.72 32.72 32.57 32.57 10,621 -0.41(-1.23%)
May 03, 2017 32.99 32.99 32.83 32.98 15,968 -0.16(-0.48%)
May 02, 2017 33.15 33.15 33.10 33.14 669 +0.16(+0.49%)
May 01, 2017 32.98 33.03 32.98 32.98 1,230 +0.25(+0.77%)
Apr 28, 2017 32.68 32.77 32.68 32.72 4,118 +0.09(+0.27%)
Apr 27, 2017 32.64 32.64 32.64 32.64 423 -0.02(-0.07%)
Apr 26, 2017 32.81 32.81 32.64 32.66 14,475 -0.15(-0.46%)
Apr 25, 2017 32.75 32.86 32.75 32.81 6,424 +0.34(+1.05%)
Apr 24, 2017 32.48 32.51 32.43 32.47 8,978 +0.35(+1.08%)
Apr 21, 2017 32.15 32.15 32.10 32.12 4,048 +0.05(+0.16%)
Apr 20, 2017 32.04 32.16 31.89 32.07 19,919 +0.35(+1.10%)
Apr 19, 2017 32.01 32.01 31.70 31.72 23,399 -0.23(-0.72%)
Apr 18, 2017 32.01 32.01 31.89 31.95 4,240 -0.28(-0.87%)
Apr 17, 2017 32.11 32.24 32.11 32.23 3,701 +0.10(+0.30%)
Apr 13, 2017 32.13 32.13 32.13 32.13 2,690 +0.13(+0.40%)
Apr 12, 2017 31.87 32.01 31.85 32.01 15,338 +0.19(+0.60%)
Apr 11, 2017 31.81 31.81 31.81 31.81 327 -0.14(-0.45%)
Apr 10, 2017 32.12 32.12 31.90 31.96 9,347 -0.31(-0.96%)
Apr 07, 2017 32.35 32.35 32.27 32.27 1,651 -0.14(-0.42%)
Apr 06, 2017 32.35 32.40 32.32 32.40 8,423 -0.08(-0.25%)
Apr 05, 2017 32.61 32.62 32.48 32.48 2,500 -0.01(-0.02%)
Apr 04, 2017 32.44 32.53 32.44 32.49 5,154 +0.16(+0.50%)
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.