Indicators

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

47.74 +0.14 (+0.29%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.88	41.00	40.86	40.88	45,937	+0.26(+0.64%)
Sep 27, 2019	41.04	41.04	40.46	40.62	26,800	-0.45(-1.10%)
Sep 26, 2019	41.06	41.09	40.88	41.07	32,705	-0.01(-0.02%)
Sep 25, 2019	40.69	41.10	40.62	41.08	45,569	+0.12(+0.29%)
Sep 24, 2019	41.37	41.37	40.95	40.96	31,373	-0.32(-0.78%)
Sep 23, 2019	41.15	41.38	41.15	41.28	19,286	-0.02(-0.05%)
Sep 20, 2019	41.53	41.61	41.23	41.30	27,500	-0.05(-0.12%)
Sep 19, 2019	41.66	41.66	41.35	41.35	58,419	-0.18(-0.43%)
Sep 18, 2019	41.59	41.69	41.24	41.53	23,857	-0.21(-0.50%)
Sep 17, 2019	41.39	41.74	41.29	41.74	36,336	+0.15(+0.36%)
Sep 16, 2019	41.48	41.78	41.48	41.59	38,259	-0.44(-1.04%)
Sep 13, 2019	42.10	42.13	41.99	42.03	43,800	+0.07(+0.16%)
Sep 12, 2019	41.92	42.15	41.77	41.96	28,967	+0.41(+0.99%)
Sep 11, 2019	41.34	41.55	41.17	41.55	65,006	+0.33(+0.81%)
Sep 10, 2019	41.19	41.30	41.07	41.22	23,042	-0.02(-0.06%)
Sep 09, 2019	41.32	41.36	41.11	41.24	25,216	-0.03(-0.07%)
Sep 06, 2019	41.34	41.37	41.24	41.27	15,800	+0.10(+0.24%)
Sep 05, 2019	41.03	41.28	40.96	41.17	43,300	+0.48(+1.18%)
Sep 04, 2019	40.46	40.72	40.46	40.69	55,552	+0.66(+1.65%)

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.