Skip to main content

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

46.41 -0.64 (-1.36%)
Official Closing Price Updated: 4:10 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 47.25 47.31 46.94 47.05 32,728 -0.14(-0.30%)
May 24, 2024 47.03 47.31 47.03 47.19 39,135 +0.21(+0.45%)
May 23, 2024 47.54 47.55 46.91 46.98 49,402 -0.29(-0.61%)
May 22, 2024 47.54 47.54 47.21 47.27 26,910 -0.16(-0.34%)
May 21, 2024 47.54 47.59 47.33 47.43 25,361 -0.28(-0.59%)
May 20, 2024 47.59 47.74 47.59 47.71 23,265 -0.03(-0.06%)
May 17, 2024 47.62 47.89 47.59 47.74 45,036 +0.14(+0.29%)
May 16, 2024 47.58 47.74 47.48 47.60 111,090 +0.09(+0.19%)
May 15, 2024 47.30 47.53 47.21 47.51 19,502 +0.59(+1.26%)
May 14, 2024 46.77 46.99 46.77 46.92 25,059 +0.21(+0.45%)
May 13, 2024 46.60 46.80 46.60 46.71 28,633 +0.38(+0.82%)
May 10, 2024 46.56 46.56 46.26 46.33 30,503 +0.06(+0.13%)
May 09, 2024 46.06 46.27 45.99 46.27 27,688 +0.19(+0.41%)
May 08, 2024 45.96 46.16 45.88 46.08 38,272 -0.01(-0.02%)
May 07, 2024 46.16 46.21 46.00 46.09 40,969 -0.21(-0.45%)
May 06, 2024 46.25 46.30 46.15 46.30 154,371 +0.05(+0.11%)
May 03, 2024 46.14 46.25 45.93 46.25 50,009 +0.45(+0.98%)
May 02, 2024 45.30 45.97 45.23 45.80 77,866 +0.99(+2.22%)
May 01, 2024 44.89 45.25 44.74 44.80 72,515 -0.01(-0.01%)
Apr 30, 2024 44.90 45.07 44.72 44.81 46,912 -0.47(-1.04%)
Apr 29, 2024 45.08 45.31 45.05 45.28 78,852 +0.43(+0.96%)
Apr 26, 2024 44.78 44.94 44.75 44.85 77,022 +0.50(+1.13%)
Apr 25, 2024 44.00 44.47 43.92 44.35 58,652 +0.13(+0.29%)
Apr 24, 2024 44.31 44.34 44.10 44.22 49,036 +0.13(+0.29%)
Apr 23, 2024 43.78 44.17 43.77 44.09 102,898 +0.28(+0.64%)
Apr 22, 2024 43.54 43.89 43.50 43.81 112,843 +0.30(+0.69%)
Apr 19, 2024 43.55 43.55 43.35 43.51 64,269 -0.11(-0.25%)
Apr 18, 2024 43.65 43.84 43.53 43.62 93,376 +0.12(+0.28%)
Apr 17, 2024 43.69 43.70 43.35 43.50 108,068 +0.05(+0.12%)
Apr 16, 2024 43.45 43.59 43.26 43.45 116,976 -0.51(-1.16%)
Apr 15, 2024 44.47 44.47 43.82 43.96 49,682 -0.16(-0.36%)
Apr 12, 2024 44.49 44.52 44.07 44.12 105,744 -0.92(-2.04%)
Apr 11, 2024 45.14 45.14 44.81 45.04 97,241 +0.27(+0.60%)
Apr 10, 2024 44.83 44.90 44.62 44.77 142,166 -0.54(-1.19%)
Apr 09, 2024 45.40 45.47 45.16 45.31 72,374 +0.17(+0.38%)
Apr 08, 2024 45.08 45.27 45.06 45.14 125,969 +0.32(+0.71%)
Apr 05, 2024 44.82 44.99 44.72 44.82 177,033 +0.01(+0.02%)
Apr 04, 2024 45.32 45.39 44.77 44.81 125,382 -0.14(-0.31%)
Apr 03, 2024 44.67 45.03 44.67 44.95 416,703 +0.15(+0.33%)
Apr 02, 2024 44.79 44.94 44.77 44.80 202,480 +0.21(+0.47%)
Apr 01, 2024 44.69 44.92 44.54 44.59 60,387 +0.05(+0.11%)
Mar 28, 2024 44.45 44.67 44.45 44.54 44,547 +0.16(+0.36%)
Mar 27, 2024 44.29 44.49 44.27 44.38 47,497 +0.03(+0.07%)
Mar 26, 2024 44.50 44.50 44.35 44.35 38,630 -0.06(-0.13%)
Mar 25, 2024 44.31 44.52 44.31 44.41 45,705 +0.03(+0.07%)
Mar 22, 2024 44.45 44.52 44.36 44.38 41,876 -0.27(-0.60%)
Mar 21, 2024 44.85 44.89 44.65 44.65 32,225 +0.05(+0.11%)
Mar 20, 2024 44.06 44.61 44.06 44.60 133,512 +0.58(+1.32%)
Mar 19, 2024 43.88 44.14 43.83 44.02 43,560 -0.29(-0.65%)
Mar 18, 2024 44.42 44.44 44.25 44.31 38,295 +0.13(+0.29%)
Mar 15, 2024 44.33 44.35 44.17 44.18 37,288 -0.40(-0.90%)
Mar 14, 2024 44.76 44.77 44.47 44.58 182,619 -0.06(-0.13%)
Mar 13, 2024 44.54 44.76 44.54 44.64 47,072 -0.18(-0.40%)
Mar 12, 2024 44.81 44.86 44.57 44.82 49,404 +0.36(+0.81%)
Mar 11, 2024 44.52 44.63 44.44 44.46 63,479 +0.00(+0.00%)
Mar 08, 2024 44.67 44.80 44.44 44.46 42,447 -0.14(-0.33%)
Mar 07, 2024 44.33 44.61 44.33 44.60 45,562 +0.29(+0.67%)
Mar 06, 2024 44.32 44.46 44.22 44.31 86,952 +0.53(+1.21%)
Mar 05, 2024 43.98 44.00 43.66 43.78 48,747 -0.35(-0.79%)
Mar 04, 2024 44.19 44.21 44.05 44.13 53,400 +0.05(+0.11%)
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.