Skip to main content

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

47.61 +0.90 (+1.93%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 35.56 35.60 35.46 35.53 22,059 -0.06(-0.17%)
Jun 27, 2019 35.35 35.63 35.35 35.59 46,485 +0.24(+0.67%)
Jun 26, 2019 35.32 35.45 35.28 35.35 96,808 +0.51(+1.45%)
Jun 25, 2019 35.09 35.16 34.85 34.85 32,430 -0.30(-0.84%)
Jun 24, 2019 35.10 35.24 35.10 35.14 55,776 -0.05(-0.14%)
Jun 21, 2019 35.21 35.29 35.11 35.19 81,359 -0.21(-0.60%)
Jun 20, 2019 35.54 35.62 35.26 35.40 48,786 +0.40(+1.16%)
Jun 19, 2019 34.72 35.03 34.64 35.00 40,709 +0.35(+1.00%)
Jun 18, 2019 34.47 34.70 34.27 34.65 49,764 +0.82(+2.42%)
Jun 17, 2019 33.91 33.95 33.82 33.84 47,603 +0.04(+0.12%)
Jun 14, 2019 33.99 34.00 33.78 33.80 19,788 -0.27(-0.78%)
Jun 13, 2019 34.15 34.29 34.03 34.06 51,748 -0.06(-0.17%)
Jun 12, 2019 34.25 34.31 34.05 34.12 48,200 -0.36(-1.05%)
Jun 11, 2019 34.50 34.58 34.40 34.48 35,853 +0.33(+0.98%)
Jun 10, 2019 34.03 34.24 34.03 34.15 49,776 +0.36(+1.06%)
Jun 07, 2019 33.61 33.95 33.61 33.79 83,470 +0.33(+1.00%)
Jun 06, 2019 33.48 33.56 33.36 33.45 44,854 -0.06(-0.17%)
Jun 05, 2019 33.65 33.77 33.42 33.51 58,121 -0.24(-0.72%)
Jun 04, 2019 33.57 33.80 33.52 33.75 24,421 -0.02(-0.05%)
Jun 03, 2019 33.78 33.84 33.67 33.77 60,415 +0.34(+1.03%)
May 31, 2019 33.19 33.47 33.15 33.43 48,811 +0.24(+0.71%)
May 30, 2019 33.20 33.29 33.13 33.19 35,003 +0.18(+0.54%)
May 29, 2019 32.76 33.05 32.75 33.02 53,337 +0.15(+0.47%)
May 28, 2019 32.98 33.02 32.79 32.86 54,191 +0.17(+0.51%)
May 24, 2019 32.89 32.92 32.69 32.69 66,080 -0.01(-0.04%)
May 23, 2019 32.72 32.83 32.56 32.71 36,025 -0.43(-1.30%)
May 22, 2019 33.30 33.30 33.09 33.14 70,202 -0.08(-0.23%)
May 21, 2019 33.04 33.29 33.03 33.21 45,000 +0.38(+1.17%)
May 20, 2019 32.78 32.93 32.74 32.83 58,519 -0.15(-0.47%)
May 17, 2019 33.01 33.19 32.94 32.98 69,438 -0.60(-1.78%)
May 16, 2019 33.59 33.84 33.51 33.58 78,715 -0.17(-0.49%)
May 15, 2019 33.55 33.85 33.45 33.74 63,688 +0.10(+0.29%)
May 14, 2019 33.78 33.78 33.60 33.65 56,432 +0.39(+1.16%)
May 13, 2019 33.30 33.47 33.11 33.26 61,486 -1.17(-3.40%)
May 10, 2019 34.39 34.64 34.06 34.43 62,363 +0.06(+0.17%)
May 09, 2019 34.20 34.50 33.86 34.37 83,558 -0.55(-1.58%)
May 08, 2019 34.99 35.10 34.91 34.92 31,066 +0.02(+0.05%)
May 07, 2019 35.24 35.24 34.75 34.90 51,725 -0.67(-1.88%)
May 06, 2019 35.05 35.58 35.02 35.57 34,809 -0.59(-1.64%)
May 03, 2019 36.14 36.27 36.11 36.16 30,222 +0.42(+1.17%)
May 02, 2019 35.87 35.95 35.69 35.75 61,311 +0.02(+0.05%)
May 01, 2019 36.13 36.30 35.73 35.73 32,651 -0.31(-0.85%)
Apr 30, 2019 35.99 36.05 35.80 36.04 32,086 +0.08(+0.22%)
Apr 29, 2019 36.02 36.03 35.88 35.96 493,738 +0.01(+0.04%)
Apr 26, 2019 35.90 35.98 35.80 35.95 178,454 +0.16(+0.44%)
Apr 25, 2019 35.57 35.80 35.56 35.79 25,729 +0.07(+0.19%)
Apr 24, 2019 35.95 36.02 35.65 35.72 208,671 -0.59(-1.63%)
Apr 23, 2019 36.20 36.31 36.07 36.31 74,544 -0.01(-0.02%)
Apr 22, 2019 36.24 36.35 36.18 36.32 78,727 -0.15(-0.41%)
Apr 18, 2019 36.43 36.59 36.30 36.47 102,419 -0.16(-0.43%)
Apr 17, 2019 36.76 36.76 36.52 36.63 201,476 +0.17(+0.46%)
Apr 16, 2019 36.45 36.56 36.41 36.46 88,909 +0.13(+0.34%)
Apr 15, 2019 36.53 36.53 36.26 36.34 36,984 -0.15(-0.40%)
Apr 12, 2019 36.61 36.61 36.45 36.48 32,980 +0.21(+0.57%)
Apr 11, 2019 36.40 36.41 36.20 36.28 349,646 -0.38(-1.02%)
Apr 10, 2019 36.63 36.74 36.49 36.66 112,905 +0.25(+0.68%)
Apr 09, 2019 36.59 36.59 36.35 36.41 108,192 -0.05(-0.13%)
Apr 08, 2019 36.40 36.55 36.33 36.45 52,384 -0.05(-0.14%)
Apr 05, 2019 36.49 36.58 36.41 36.51 61,523 +0.18(+0.51%)
Apr 04, 2019 36.20 36.40 36.20 36.32 49,680 +0.01(+0.02%)
Apr 03, 2019 36.41 36.56 36.17 36.31 26,594 +0.26(+0.72%)
Apr 02, 2019 36.13 36.16 35.98 36.05 49,870 -0.07(-0.18%)
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.