Skip to main content

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

41.51 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 08, 2023 41.35 41.60 41.35 41.51 61,736 +0.24(+0.58%)
Jun 07, 2023 41.40 41.72 41.26 41.27 106,508 -0.65(-1.55%)
Jun 06, 2023 41.54 41.98 41.49 41.92 81,185 +0.36(+0.87%)
Jun 05, 2023 41.37 41.59 41.36 41.56 94,371 +0.06(+0.14%)
Jun 02, 2023 41.47 41.68 41.47 41.50 449,179 +0.61(+1.49%)
Jun 01, 2023 40.39 40.95 40.39 40.89 186,585 +0.60(+1.49%)
May 31, 2023 40.32 40.35 40.02 40.29 90,107 -0.31(-0.76%)
May 30, 2023 40.92 41.00 40.51 40.60 214,695 -0.38(-0.93%)
May 26, 2023 40.73 41.06 40.66 40.98 96,502 +0.74(+1.84%)
May 25, 2023 40.44 40.47 40.19 40.24 95,284 -0.07(-0.17%)
May 24, 2023 40.59 40.59 40.29 40.31 101,565 -0.30(-0.74%)
May 23, 2023 40.81 40.99 40.60 40.61 63,910 -0.54(-1.31%)
May 22, 2023 41.15 41.36 41.15 41.15 357,822 +0.25(+0.61%)
May 19, 2023 40.93 40.99 40.84 40.90 139,996 +0.04(+0.10%)
May 18, 2023 40.93 40.93 40.70 40.86 218,495 -0.14(-0.34%)
May 17, 2023 40.82 41.13 40.80 41.00 306,905 +0.15(+0.37%)
May 16, 2023 40.96 41.05 40.85 40.85 45,098 -0.28(-0.68%)
May 15, 2023 40.79 41.24 40.78 41.13 87,795 +0.67(+1.66%)
May 12, 2023 40.64 40.69 40.40 40.46 52,224 -0.42(-1.03%)
May 11, 2023 40.70 40.93 40.66 40.88 70,895 -0.17(-0.41%)
May 10, 2023 41.03 41.18 40.84 41.05 68,604 -0.04(-0.10%)
May 09, 2023 40.92 41.18 40.92 41.09 55,630 -0.25(-0.60%)
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.