Skip to main content

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

44.54 +0.16 (+0.36%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 41.39 41.65 41.39 41.57 46,932 +0.38(+0.92%)
Jun 29, 2023 41.13 41.23 41.13 41.19 79,846 -0.19(-0.46%)
Jun 28, 2023 41.27 41.43 41.25 41.38 91,426 -0.24(-0.58%)
Jun 27, 2023 41.60 41.67 41.48 41.62 55,757 +0.41(+0.99%)
Jun 26, 2023 41.18 41.41 41.18 41.21 69,273 +0.17(+0.41%)
Jun 23, 2023 40.98 41.12 40.98 41.04 64,241 -0.62(-1.49%)
Jun 22, 2023 41.65 41.74 41.53 41.66 101,297 -0.17(-0.41%)
Jun 21, 2023 41.82 41.87 41.65 41.83 77,434 -0.12(-0.29%)
Jun 20, 2023 42.27 42.27 41.85 41.95 55,995 -0.66(-1.55%)
Jun 16, 2023 42.92 42.92 42.54 42.61 155,577 -0.21(-0.49%)
Jun 15, 2023 42.68 42.88 42.63 42.82 52,390 +1.48(+3.58%)
May 08, 2023 41.41 41.42 41.28 41.34 42,902 -0.05(-0.12%)
May 05, 2023 40.96 41.39 40.96 41.39 39,346 +0.49(+1.20%)
May 04, 2023 40.84 40.97 40.78 40.90 59,511 +0.38(+0.93%)
May 03, 2023 40.52 40.78 40.49 40.52 57,035 -0.01(-0.01%)
May 02, 2023 40.73 40.73 40.38 40.53 70,563 -0.38(-0.93%)
May 01, 2023 40.83 41.13 40.83 40.91 78,699 -0.09(-0.22%)
Apr 28, 2023 40.78 41.06 40.78 41.00 66,828 +0.23(+0.56%)
Apr 27, 2023 40.53 40.83 40.40 40.77 128,186 +0.52(+1.29%)
Apr 26, 2023 40.51 40.51 40.19 40.25 266,206 +0.23(+0.57%)
Apr 25, 2023 40.17 40.19 39.93 40.02 83,968 -0.69(-1.69%)
Apr 24, 2023 40.80 40.80 40.59 40.71 83,459 -0.09(-0.22%)
Apr 21, 2023 40.75 41.73 40.58 40.80 930,188 -0.34(-0.83%)
Apr 20, 2023 41.08 41.35 41.05 41.14 297,670 -0.01(-0.02%)
Apr 19, 2023 41.03 41.18 41.02 41.15 110,715 -0.38(-0.92%)
Apr 18, 2023 41.60 41.73 41.43 41.53 183,501 -0.07(-0.17%)
Apr 17, 2023 41.63 41.63 41.39 41.60 131,597 +0.13(+0.31%)
Apr 14, 2023 41.43 41.56 41.27 41.47 62,102 -0.18(-0.43%)
Apr 13, 2023 41.63 41.73 41.51 41.65 281,214 +0.46(+1.12%)
Apr 12, 2023 41.75 41.89 41.06 41.19 2,703,775 -0.49(-1.18%)
Apr 11, 2023 41.77 41.86 41.65 41.68 106,633 +0.17(+0.41%)
Apr 10, 2023 41.23 41.51 41.23 41.51 62,657 +0.06(+0.14%)
Apr 06, 2023 41.29 41.54 41.26 41.45 67,928 +0.11(+0.27%)
Apr 05, 2023 41.53 41.60 41.16 41.34 103,955 -0.33(-0.79%)
Apr 04, 2023 41.62 41.67 41.44 41.67 118,114 +0.07(+0.17%)
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.