iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data
57.30 ↓0.65 (-1.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMGF is down -0.05% a day on average. There have been 18 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 12 days where EMGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 58.04 | 57.30 | ↓$0.74 (-1.27%) | 57.18 | 58.04 | 87.54K |
| 2025-12-11 | 57.87 | 57.95 | ↑$0.08 (0.14%) | 57.65 | 58.09 | 60.29K |
| 2025-12-10 | 57.89 | 58.22 | ↑$0.33 (0.56%) | 57.73 | 58.38 | 92.53K |
| 2025-12-09 | 57.52 | 57.73 | ↑$0.21 (0.37%) | 57.32 | 57.79 | 75.11K |
| 2025-12-08 | 57.99 | 57.79 | ↓$0.20 (-0.34%) | 57.65 | 58.00 | 74.74K |
| 2025-12-05 | 58.08 | 57.97 | ↓$0.11 (-0.19%) | 57.90 | 58.34 | 55.69K |
| 2025-12-04 | 57.64 | 57.49 | ↓$0.15 (-0.26%) | 57.40 | 57.64 | 35.17K |
| 2025-12-03 | 57.33 | 57.59 | ↑$0.26 (0.45%) | 57.25 | 57.59 | 56.50K |
| 2025-12-02 | 57.55 | 57.55 | ↑$0.00 (0.00%) | 57.33 | 57.63 | 55.13K |
| 2025-12-01 | 57.35 | 57.44 | ↑$0.09 (0.16%) | 57.28 | 57.66 | 44.69K |
| 2025-11-28 | 57.38 | 57.53 | ↑$0.15 (0.26%) | 57.26 | 57.60 | 17.09K |
| 2025-11-26 | 57.26 | 57.43 | ↑$0.17 (0.30%) | 57.15 | 57.59 | 43.94K |
| 2025-11-25 | 56.84 | 57.08 | ↑$0.24 (0.42%) | 56.47 | 57.10 | 79.19K |
| 2025-11-24 | 56.61 | 56.90 | ↑$0.29 (0.51%) | 56.43 | 56.91 | 90.69K |
| 2025-11-21 | 55.99 | 56.38 | ↑$0.39 (0.70%) | 55.70 | 56.56 | 67.04K |
| 2025-11-20 | 57.72 | 56.42 | ↓$1.31 (-2.26%) | 56.32 | 57.83 | 156.38K |
| 2025-11-19 | 57.01 | 57.12 | ↑$0.11 (0.19%) | 56.91 | 57.38 | 93.83K |
| 2025-11-18 | 57.10 | 57.29 | ↑$0.19 (0.33%) | 56.93 | 57.51 | 359.59K |
| 2025-11-17 | 57.87 | 57.56 | ↓$0.31 (-0.54%) | 57.41 | 58.19 | 58.06K |
| 2025-11-14 | 57.91 | 58.21 | ↑$0.31 (0.53%) | 57.79 | 58.63 | 85.99K |
| 2025-11-13 | 58.90 | 58.19 | ↓$0.71 (-1.21%) | 58.12 | 58.96 | 46.49K |
| 2025-11-12 | 59.07 | 58.98 | ↓$0.09 (-0.15%) | 58.76 | 59.07 | 95.71K |
| 2025-11-11 | 58.81 | 58.88 | ↑$0.07 (0.12%) | 58.74 | 59.00 | 26.05K |
| 2025-11-10 | 58.60 | 58.81 | ↑$0.21 (0.36%) | 58.45 | 58.90 | 59.13K |
| 2025-11-07 | 57.58 | 57.77 | ↑$0.19 (0.33%) | 57.14 | 57.79 | 59.81K |
| 2025-11-06 | 58.50 | 58.00 | ↓$0.50 (-0.85%) | 57.86 | 58.50 | 39.75K |
| 2025-11-05 | 58.12 | 58.56 | ↑$0.44 (0.76%) | 57.99 | 58.68 | 58.90K |
| 2025-11-04 | 58.37 | 58.01 | ↓$0.36 (-0.63%) | 57.99 | 58.47 | 31.94K |
| 2025-11-03 | 59.13 | 59.06 | ↓$0.07 (-0.12%) | 58.77 | 59.20 | 442.49K |
| 2025-10-31 | 58.78 | 58.75 | ↓$0.03 (-0.05%) | 58.50 | 58.78 | 50.24K |
Create an account or log in to view more rows.
$EMGF I mean ... head and shoulders .....
$EMGF come to papa
$EMGF glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$EMGF up we go
$EMGF diamond balls
$EMGF NOT SELLING.
$EMGF wtf is that dump
$EMGF buying!
$EMGF bought more
$EMGF I like green candles on my birthday cake