Indicators

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

47.48 -0.13 (-0.27%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	40.44	40.44	40.14	40.14	55,672	-0.75(-1.83%)
Nov 27, 2020	40.86	40.99	40.84	40.89	14,306	+0.34(+0.84%)
Nov 25, 2020	40.37	40.55	40.33	40.54	44,995	-0.34(-0.83%)
Nov 24, 2020	40.58	40.88	40.46	40.88	71,216	+0.35(+0.86%)
Nov 23, 2020	40.79	40.90	40.45	40.54	45,136	+0.03(+0.09%)
Nov 20, 2020	40.42	40.59	40.33	40.50	28,381	+0.08(+0.19%)
Nov 19, 2020	40.18	40.45	40.13	40.43	56,367	+0.09(+0.21%)
Nov 18, 2020	40.44	40.56	40.34	40.34	57,906	-0.17(-0.43%)
Nov 17, 2020	40.29	40.59	40.29	40.51	94,204	-0.03(-0.09%)
Nov 16, 2020	40.61	40.69	40.44	40.55	54,427	+0.49(+1.21%)
Nov 13, 2020	39.99	40.08	39.80	40.06	28,958	+0.44(+1.12%)
Nov 12, 2020	39.93	40.11	39.57	39.62	82,544	-0.48(-1.19%)
Nov 11, 2020	40.03	40.17	39.89	40.10	38,062	+0.30(+0.76%)
Nov 10, 2020	39.86	40.02	39.64	39.79	65,627	-0.36(-0.89%)
Nov 09, 2020	41.30	41.30	40.15	40.15	100,614	+0.01(+0.02%)
Nov 06, 2020	39.84	40.25	39.84	40.14	33,227	+0.22(+0.55%)
Nov 05, 2020	39.67	40.02	39.63	39.92	120,444	+0.57(+1.44%)
Nov 04, 2020	38.87	39.47	38.87	39.35	127,249	+1.01(+2.65%)
Nov 03, 2020	38.32	38.51	38.26	38.34	71,390	+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.