Indicators

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

Month:

Year:

Range:

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.