Skip to main content

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

46.21 +0.15 (+0.33%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 50.18 50.86 50.83 56,412 +1.21(+2.44%)
Jan 28, 2022 49.29 49.65 49.05 49.62 116,167 +0.33(+0.67%)
Jan 27, 2022 49.78 49.81 49.27 49.29 64,671 -0.53(-1.06%)
Jan 26, 2022 50.41 50.54 49.67 49.82 58,404 -0.53(-1.05%)
Jan 25, 2022 50.19 50.52 49.98 50.35 67,137 -0.04(-0.08%)
Jan 24, 2022 50.20 50.42 49.37 50.39 122,005 -0.82(-1.60%)
Jan 21, 2022 51.76 51.76 51.16 51.21 173,800 -0.58(-1.12%)
Jan 20, 2022 52.18 52.46 51.76 51.79 61,513 +0.00(+0.00%)
Jan 19, 2022 52.02 52.05 51.79 51.79 45,577 +0.31(+0.60%)
Jan 18, 2022 51.25 51.63 51.25 51.48 46,011 -0.81(-1.55%)
Jan 14, 2022 52.29 0 -0.10(-0.19%)
Jan 13, 2022 52.72 52.78 52.38 52.39 62,733 -0.34(-0.64%)
Jan 12, 2022 52.57 52.80 52.48 52.73 56,907 +0.44(+0.84%)
Jan 11, 2022 51.83 52.35 51.68 52.29 75,819 +0.95(+1.85%)
Jan 10, 2022 51.46 51.46 51.04 51.34 41,721 +0.06(+0.12%)
Jan 07, 2022 51.08 51.37 51.03 51.28 65,919 +0.42(+0.83%)
Jan 06, 2022 50.86 51.19 50.79 50.86 137,961 +0.03(+0.06%)
Jan 05, 2022 51.31 51.52 50.75 50.83 70,275 -0.49(-0.95%)
Jan 04, 2022 51.43 51.48 51.24 51.32 41,135 -0.35(-0.68%)
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.