Skip to main content

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

47.08 +0.14 (+0.30%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 34.15 34.26 33.98 34.14 33,186 -0.08(-0.23%)
Jun 29, 2020 34.09 34.27 34.03 34.21 54,661 +0.09(+0.25%)
Jun 26, 2020 34.44 34.44 34.07 34.13 42,925 -0.28(-0.81%)
Jun 25, 2020 34.26 34.47 34.12 34.41 56,216 +0.14(+0.40%)
Jun 24, 2020 34.64 34.75 34.11 34.27 60,224 -0.66(-1.89%)
Jun 23, 2020 34.92 35.10 34.83 34.92 56,349 +0.33(+0.95%)
Jun 22, 2020 34.35 34.71 34.35 34.60 61,876 +0.37(+1.09%)
Jun 19, 2020 34.71 34.71 34.14 34.22 85,734 +0.15(+0.43%)
Jun 18, 2020 34.04 34.27 34.04 34.08 81,232 +0.10(+0.29%)
Jun 17, 2020 33.98 34.15 33.92 33.98 73,367 +0.33(+0.97%)
Jun 16, 2020 34.13 34.13 33.49 33.65 85,860 +0.23(+0.67%)
Jun 15, 2020 33.04 33.65 32.95 33.43 43,886 -0.23(-0.67%)
Jun 12, 2020 33.81 33.85 33.22 33.65 101,446 +0.62(+1.88%)
Jun 11, 2020 33.61 33.83 32.89 33.03 98,290 -1.59(-4.59%)
Jun 10, 2020 34.59 34.76 34.38 34.62 115,195 +0.13(+0.37%)
Jun 09, 2020 34.23 34.60 34.20 34.49 60,014 -0.18(-0.52%)
Jun 08, 2020 34.56 34.67 34.18 34.67 582,653 +0.03(+0.07%)
Jun 05, 2020 34.68 34.84 34.53 34.65 64,133 +0.72(+2.12%)
Jun 04, 2020 33.94 34.14 33.83 33.93 95,338 -0.39(-1.15%)
Jun 03, 2020 34.12 34.44 34.12 34.32 113,569 +0.42(+1.24%)
Jun 02, 2020 33.52 33.92 33.49 33.90 92,286 +0.86(+2.60%)
Jun 01, 2020 32.85 33.15 32.79 33.04 81,129 +0.37(+1.13%)
May 29, 2020 32.33 32.70 32.19 32.67 55,970 +0.59(+1.83%)
May 28, 2020 32.27 32.43 32.04 32.09 109,485 -0.19(-0.60%)
May 27, 2020 32.30 32.30 31.99 32.28 43,535 +0.13(+0.40%)
May 26, 2020 32.43 32.43 32.06 32.15 147,152 +0.70(+2.24%)
May 22, 2020 31.59 31.59 31.35 31.45 80,107 -0.66(-2.06%)
May 21, 2020 32.18 32.30 31.90 32.11 120,193 -0.33(-1.00%)
May 20, 2020 32.49 32.60 32.28 32.43 46,344 +0.33(+1.02%)
May 19, 2020 32.09 32.37 32.05 32.11 93,783 -0.13(-0.40%)
May 18, 2020 31.85 32.38 31.85 32.24 145,214 +0.99(+3.16%)
May 15, 2020 31.24 31.34 31.07 31.25 55,504 -0.31(-0.98%)
May 14, 2020 30.91 31.62 30.73 31.56 94,681 +0.14(+0.44%)
May 13, 2020 31.85 31.96 31.23 31.42 103,222 -0.28(-0.89%)
May 12, 2020 31.95 32.21 31.59 31.71 98,840 -0.11(-0.35%)
May 11, 2020 31.77 32.01 31.77 31.82 67,841 -0.35(-1.09%)
May 08, 2020 32.02 32.33 32.01 32.17 46,758 +0.64(+2.04%)
May 07, 2020 31.67 31.75 31.40 31.53 79,210 +0.15(+0.49%)
May 06, 2020 31.64 31.70 31.35 31.37 68,223 -0.04(-0.14%)
May 05, 2020 31.59 31.73 31.41 31.41 59,283 +0.11(+0.36%)
May 04, 2020 31.16 31.39 31.03 31.30 84,109 +0.30(+0.97%)
May 01, 2020 31.16 31.32 30.86 31.00 97,132 -1.00(-3.14%)
Apr 30, 2020 32.51 32.61 31.79 32.01 149,440 -0.69(-2.12%)
Apr 29, 2020 32.34 32.74 32.34 32.70 112,541 +0.85(+2.67%)
Apr 28, 2020 32.18 32.20 31.72 31.85 133,702 +0.07(+0.22%)
Apr 27, 2020 31.46 31.78 31.46 31.78 74,234 +0.82(+2.66%)
Apr 24, 2020 31.21 31.32 30.73 30.96 139,460 -0.27(-0.85%)
Apr 23, 2020 31.61 31.69 31.14 31.22 119,540 -0.05(-0.16%)
Apr 22, 2020 31.21 31.35 31.12 31.28 87,532 +0.81(+2.67%)
Apr 21, 2020 30.45 30.66 30.37 30.46 72,120 -0.77(-2.47%)
Apr 20, 2020 31.32 31.54 31.10 31.23 295,083 -0.21(-0.68%)
Apr 17, 2020 31.61 31.61 31.17 31.45 191,116 +0.46(+1.49%)
Apr 16, 2020 31.12 31.21 30.78 30.98 208,944 -0.01(-0.03%)
Apr 15, 2020 30.97 31.20 30.90 30.99 255,002 -0.63(-2.01%)
Apr 14, 2020 31.77 32.00 31.56 31.63 203,714 +0.69(+2.25%)
Apr 13, 2020 31.03 31.08 30.59 30.93 295,262 -0.04(-0.14%)
Apr 09, 2020 31.16 31.48 30.96 30.98 253,966 +0.01(+0.03%)
Apr 08, 2020 30.61 31.03 30.44 30.97 58,966 +0.34(+1.12%)
Apr 07, 2020 31.26 31.34 30.50 30.62 99,084 +0.50(+1.65%)
Apr 06, 2020 29.82 30.20 29.82 30.13 101,270 +1.40(+4.87%)
Apr 03, 2020 29.09 29.20 28.49 28.73 52,822 -0.41(-1.41%)
Apr 02, 2020 28.65 29.22 28.54 29.14 102,110 +0.90(+3.19%)
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.