Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	42.69	42.83	42.63	42.75	41,700	+0.47(+1.11%)
Mar 28, 2019	42.24	42.39	42.08	42.28	41,471	+0.24(+0.57%)
Mar 27, 2019	42.34	42.44	41.99	42.04	41,805	-0.46(-1.08%)
Mar 26, 2019	42.48	42.61	42.36	42.50	119,846	+0.08(+0.19%)
Mar 25, 2019	42.27	42.55	42.23	42.42	27,026	+0.09(+0.21%)
Mar 22, 2019	42.72	42.91	42.30	42.33	75,500	-1.15(-2.64%)
Mar 21, 2019	43.25	43.53	43.24	43.48	30,118	+0.05(+0.12%)
Mar 20, 2019	43.20	43.74	42.98	43.43	58,142	+0.06(+0.14%)
Mar 19, 2019	43.40	43.55	43.32	43.37	40,007	+0.13(+0.30%)
Mar 18, 2019	43.06	43.28	43.02	43.24	19,873	+0.42(+0.97%)
Mar 15, 2019	42.71	42.92	42.63	42.82	62,900	+0.62(+1.47%)
Mar 14, 2019	42.24	42.25	42.04	42.20	53,955	-0.25(-0.58%)
Mar 13, 2019	42.44	42.50	42.34	42.45	60,946	-0.09(-0.21%)
Mar 12, 2019	42.45	42.62	42.44	42.54	133,274	+0.14(+0.33%)
Mar 11, 2019	41.91	42.44	41.91	42.40	97,595	+0.82(+1.97%)
Mar 08, 2019	41.48	41.59	41.37	41.58	21,600	-0.30(-0.70%)
Mar 07, 2019	42.44	42.44	41.79	41.88	59,215	-0.72(-1.68%)
Mar 06, 2019	43.00	43.00	42.59	42.59	62,474	-0.43(-1.00%)
Mar 05, 2019	42.82	43.09	42.79	43.02	35,348	+0.27(+0.63%)
Mar 04, 2019	42.99	42.99	42.48	42.75	27,908	-0.01(-0.02%)

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.

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

Historical Prices

Sections

Services

Contact Information

Follow Us