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 (%)
Dec 31, 2018	39.02	39.48	38.52	38.73	142,000	+0.02(+0.05%)
Dec 28, 2018	38.73	39.01	38.64	38.71	145,400	+0.33(+0.86%)
Dec 27, 2018	38.16	38.45	37.83	38.38	194,954	-0.03(-0.08%)
Dec 26, 2018	38.17	38.64	37.59	38.41	397,100	+0.41(+1.08%)
Dec 24, 2018	37.93	38.35	37.82	38.00	39,600	+0.00(+0.00%)
Dec 21, 2018	38.44	38.70	37.97	38.00	63,000	-0.44(-1.14%)
Dec 20, 2018	38.59	38.93	38.19	38.44	298,131	+0.06(+0.16%)
Dec 19, 2018	39.07	39.41	38.04	38.38	204,746	-0.68(-1.74%)
Dec 18, 2018	39.13	39.25	38.92	39.06	63,442	-0.41(-1.04%)
Dec 17, 2018	39.79	40.01	39.39	39.47	35,891	-0.48(-1.20%)
Dec 14, 2018	39.88	40.15	39.80	39.95	47,500	-0.59(-1.46%)
Dec 13, 2018	40.72	40.72	40.45	40.54	27,806	+0.11(+0.28%)
Dec 12, 2018	40.50	40.77	40.32	40.43	184,886	+0.49(+1.23%)
Dec 11, 2018	40.08	40.30	39.61	39.94	58,509	+0.16(+0.40%)
Dec 10, 2018	39.88	39.94	39.33	39.78	48,849	-0.24(-0.60%)
Dec 07, 2018	40.94	40.94	40.00	40.02	87,900	-0.94(-2.29%)
Dec 06, 2018	40.38	41.00	40.10	40.96	67,444	-0.53(-1.28%)
Dec 04, 2018	42.36	42.36	41.36	41.49	87,000	-0.67(-1.59%)

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.