Indicators

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

47.43 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	43.68	43.72	43.52	43.58	129,598	+0.23(+0.53%)
Feb 28, 2024	43.46	43.48	43.33	43.35	46,062	-0.50(-1.14%)
Feb 27, 2024	43.91	43.95	43.85	43.85	57,210	+0.13(+0.30%)
Feb 26, 2024	43.70	43.81	43.70	43.72	79,850	-0.23(-0.52%)
Feb 23, 2024	43.92	44.06	43.86	43.95	71,420	+0.01(+0.02%)
Feb 22, 2024	43.97	43.99	43.82	43.94	67,230	+0.46(+1.06%)
Feb 21, 2024	43.43	43.57	43.37	43.48	74,572	+0.00(+0.00%)
Feb 20, 2024	43.53	43.67	43.39	43.48	119,209	+0.03(+0.07%)
Feb 16, 2024	43.38	43.59	43.35	43.45	79,610	+0.27(+0.63%)
Feb 15, 2024	43.11	43.28	43.03	43.18	126,837	+0.20(+0.47%)
Feb 14, 2024	42.83	43.13	42.83	42.98	48,482	+0.63(+1.49%)
Feb 13, 2024	42.69	42.76	42.20	42.35	67,609	-0.81(-1.88%)
Feb 12, 2024	42.96	43.38	42.96	43.16	83,647	+0.20(+0.47%)
Feb 09, 2024	42.85	43.03	42.67	42.96	68,515	+0.15(+0.35%)
Feb 08, 2024	42.99	42.99	42.79	42.81	71,819	-0.22(-0.51%)
Feb 07, 2024	42.89	43.10	42.89	43.03	97,393	+0.06(+0.14%)
Feb 06, 2024	42.66	43.05	42.62	42.97	95,706	+0.84(+1.99%)
Feb 05, 2024	41.95	42.28	41.94	42.13	122,153	+0.01(+0.02%)
Feb 02, 2024	42.08	42.16	41.95	42.12	63,796	-0.03(-0.07%)

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.