Indicators

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

47.71 -0.03 (-0.06%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.63	46.85	46.08	46.13	104,196	-0.29(-0.62%)
Apr 28, 2022	46.21	46.56	45.82	46.42	116,878	+0.70(+1.53%)
Apr 27, 2022	45.49	45.84	45.40	45.72	184,154	+0.73(+1.61%)
Apr 26, 2022	45.53	45.58	44.96	44.99	133,829	-0.91(-1.99%)
Apr 25, 2022	45.79	46.05	45.52	45.91	134,401	-0.61(-1.31%)
Apr 22, 2022	46.91	47.19	46.46	46.52	141,899	-0.13(-0.28%)
Apr 21, 2022	47.60	47.60	46.63	46.65	71,042	-0.87(-1.83%)
Apr 20, 2022	47.72	47.76	47.52	47.52	66,230	-0.28(-0.59%)
Apr 19, 2022	47.52	47.80	47.46	47.80	59,867	-0.20(-0.42%)
Apr 18, 2022	47.95	48.28	47.77	48.00	85,890	-0.14(-0.29%)
Apr 14, 2022	48.42	48.42	48.07	48.14	47,217	-0.20(-0.41%)
Apr 13, 2022	48.03	48.50	48.03	48.34	67,493	+0.49(+1.02%)
Apr 12, 2022	48.30	48.30	47.72	47.85	56,260	-0.37(-0.77%)
Apr 11, 2022	48.38	48.51	48.08	48.22	57,092	-0.48(-0.99%)
Apr 08, 2022	48.65	48.94	48.63	48.70	49,210	+0.20(+0.41%)
Apr 07, 2022	48.54	48.66	48.25	48.50	36,334	-0.46(-0.94%)
Apr 06, 2022	49.10	49.15	48.74	48.96	30,784	-0.35(-0.71%)
Apr 05, 2022	49.92	49.92	49.17	49.31	42,916	-0.62(-1.24%)
Apr 04, 2022	49.67	50.07	49.63	49.93	56,849	+0.67(+1.36%)

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.