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 (%)
Sep 20, 2024	47.62	47.67	47.41	47.48	18,389	-0.13(-0.27%)
Sep 19, 2024	47.43	47.72	47.31	47.61	21,749	+0.90(+1.93%)
Sep 18, 2024	46.95	47.29	46.71	46.71	24,909	-0.23(-0.49%)
Sep 17, 2024	46.93	47.08	46.76	46.94	58,370	+0.14(+0.30%)
Sep 16, 2024	46.81	46.87	46.64	46.80	34,119	+0.14(+0.30%)
Sep 13, 2024	46.69	46.78	46.64	46.66	16,628	+0.26(+0.56%)
Sep 12, 2024	46.15	46.51	46.08	46.40	24,694	+0.31(+0.67%)
Sep 11, 2024	45.83	46.12	45.40	46.09	156,302	+0.21(+0.46%)
Sep 10, 2024	45.70	45.98	45.41	45.88	473,435	+0.08(+0.17%)
Sep 09, 2024	45.64	45.93	45.64	45.80	22,264	+0.31(+0.68%)
Sep 06, 2024	46.27	46.36	45.43	45.49	21,371	-0.81(-1.75%)
Sep 05, 2024	46.35	46.45	46.28	46.30	116,478	-0.08(-0.17%)
Sep 04, 2024	46.25	46.58	46.24	46.38	24,452	+0.03(+0.06%)

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.