Indicators

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

49.28 +1.48 (+3.10%)

Streaming Delayed Price Updated: 2:19 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	46.89	46.94	46.67	46.67	24,287	+0.15(+0.32%)
Jun 27, 2024	46.69	46.69	46.48	46.52	17,909	+0.13(+0.28%)
Jun 26, 2024	46.34	46.51	46.33	46.39	25,313	-0.10(-0.22%)
Jun 25, 2024	46.61	46.61	46.37	46.49	29,712	-0.10(-0.21%)
Jun 24, 2024	46.73	46.93	46.59	46.59	20,959	+0.02(+0.04%)
Jun 21, 2024	46.57	46.81	46.57	46.57	17,157	-0.31(-0.66%)
Jun 20, 2024	47.05	47.05	46.70	46.88	33,563	-0.03(-0.06%)
Jun 18, 2024	46.66	46.96	46.59	46.91	26,770	+0.36(+0.77%)
Jun 17, 2024	46.37	46.58	46.21	46.55	36,751	+0.34(+0.74%)
Jun 14, 2024	46.10	46.23	46.03	46.21	24,138	+0.15(+0.33%)
Jun 13, 2024	46.32	46.32	46.01	46.06	17,119	-0.12(-0.26%)
Jun 12, 2024	46.32	46.51	46.18	46.18	22,198	+0.40(+0.87%)
Jun 11, 2024	45.73	45.80	45.54	45.78	167,207	-0.11(-0.25%)
Jun 10, 2024	45.86	46.01	45.77	45.89	68,494	+0.19(+0.41%)
Jun 07, 2024	46.09	46.09	45.71	45.71	40,872	-0.57(-1.22%)
Jun 06, 2024	46.21	46.27	46.03	46.27	237,586	+0.40(+0.86%)
Jun 05, 2024	45.67	45.90	45.67	45.87	33,894	+0.66(+1.47%)
Jun 04, 2024	45.22	45.31	45.00	45.21	35,383	-0.90(-1.94%)

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.