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

47.22 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 12, 2024	47.49	47.52	47.06	47.22	42,584	-0.88(-1.83%)
Nov 11, 2024	48.25	48.25	47.99	48.10	67,008	-0.38(-0.78%)
Nov 08, 2024	48.69	48.74	48.09	48.48	930,545	-1.18(-2.38%)
Nov 07, 2024	49.43	49.78	49.25	49.66	26,298	+1.17(+2.40%)
Nov 06, 2024	48.07	48.64	48.07	48.49	25,692	-0.49(-0.99%)
Nov 05, 2024	49.01	49.09	48.85	48.98	42,530	+0.61(+1.26%)
Nov 04, 2024	48.57	48.74	48.37	48.37	69,914	+0.16(+0.34%)
Nov 01, 2024	48.49	48.54	48.19	48.21	19,970	+0.16(+0.32%)
Oct 31, 2024	48.07	48.13	47.83	48.05	48,022	-0.35(-0.72%)
Oct 30, 2024	48.32	48.60	48.32	48.40	44,538	-0.38(-0.78%)
Oct 29, 2024	48.91	48.99	48.78	48.78	15,929	-0.17(-0.35%)
Oct 28, 2024	48.91	49.12	48.83	48.95	43,638	+0.11(+0.23%)
Oct 25, 2024	48.88	49.20	48.80	48.84	103,531	-0.03(-0.07%)
Oct 24, 2024	48.93	48.94	48.69	48.87	92,253	-0.14(-0.28%)
Oct 23, 2024	49.11	49.17	48.78	49.01	16,461	-0.25(-0.51%)
Oct 22, 2024	49.15	49.41	49.15	49.26	33,812	-0.14(-0.28%)
Oct 21, 2024	49.41	49.50	49.16	49.40	26,915	-0.37(-0.74%)
Oct 18, 2024	50.06	50.06	49.76	49.77	9,926	+0.56(+1.14%)
Oct 17, 2024	49.29	49.30	49.07	49.21	25,618	-0.20(-0.40%)
Oct 16, 2024	49.43	49.61	49.41	49.41	16,615	+0.41(+0.84%)
Oct 15, 2024	49.53	49.61	49.00	49.00	17,431	-1.00(-2.00%)
Oct 14, 2024	49.80	50.28	49.80	50.00	11,257	-0.20(-0.40%)
Oct 11, 2024	49.60	50.25	49.60	50.20	62,132	+0.25(+0.50%)
Oct 10, 2024	49.80	50.01	49.57	49.95	27,320	+0.05(+0.10%)
Oct 09, 2024	49.48	49.99	49.48	49.90	22,834	-0.20(-0.39%)
Oct 08, 2024	50.26	50.26	49.77	50.10	51,258	-1.39(-2.71%)
Oct 07, 2024	51.40	51.61	51.24	51.49	37,644	+0.52(+1.02%)
Oct 04, 2024	50.91	51.05	50.74	50.97	26,351	+0.51(+1.01%)
Oct 03, 2024	50.24	50.74	50.24	50.46	69,782	-0.64(-1.25%)
Oct 02, 2024	51.14	51.15	50.77	51.10	52,421	+1.03(+2.06%)
Oct 01, 2024	49.81	50.14	49.62	50.07	97,044	+0.28(+0.56%)
Sep 30, 2024	50.23	50.24	49.76	49.79	13,796	-0.65(-1.29%)
Sep 27, 2024	50.64	50.77	50.44	50.44	15,827	-0.14(-0.27%)
Sep 26, 2024	50.57	50.69	50.24	50.58	13,528	+1.72(+3.53%)
Sep 25, 2024	49.06	49.15	48.83	48.85	21,828	-0.63(-1.27%)
Sep 24, 2024	48.94	49.52	48.90	49.48	14,984	+1.68(+3.51%)
Sep 23, 2024	47.76	48.00	47.73	47.80	22,513	+0.32(+0.67%)
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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

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

Historical Prices