iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data
45.83 ↑1.03 (2.29%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, EMGF is down -0.02% a day on average. There have been 14 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 16 days where EMGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 44.89 | 44.81 | ↓$0.09 (-0.19%) | 44.74 | 45.25 | 72.52K |
| 2024-04-30 | 44.90 | 44.81 | ↓$0.09 (-0.20%) | 44.78 | 45.07 | 46.91K |
| 2024-04-29 | 45.08 | 45.28 | ↑$0.20 (0.44%) | 45.05 | 45.31 | 78.85K |
| 2024-04-26 | 44.78 | 44.85 | ↑$0.07 (0.16%) | 44.75 | 44.94 | 77.02K |
| 2024-04-25 | 44.00 | 44.35 | ↑$0.35 (0.80%) | 43.92 | 44.47 | 58.65K |
| 2024-04-24 | 44.31 | 44.22 | ↓$0.09 (-0.20%) | 44.10 | 44.34 | 49.04K |
| 2024-04-23 | 43.78 | 44.09 | ↑$0.31 (0.71%) | 43.77 | 44.18 | 102.90K |
| 2024-04-22 | 43.54 | 43.81 | ↑$0.27 (0.62%) | 43.50 | 43.89 | 112.84K |
| 2024-04-19 | 43.55 | 43.51 | ↓$0.04 (-0.09%) | 43.35 | 43.55 | 64.27K |
| 2024-04-18 | 43.65 | 43.62 | ↓$0.03 (-0.07%) | 43.53 | 43.84 | 93.38K |
| 2024-04-17 | 43.69 | 43.50 | ↓$0.19 (-0.43%) | 43.35 | 43.70 | 108.07K |
| 2024-04-16 | 43.45 | 43.45 | ↑$0.00 (0.00%) | 43.26 | 43.59 | 116.98K |
| 2024-04-15 | 44.47 | 43.96 | ↓$0.51 (-1.15%) | 43.82 | 44.47 | 49.68K |
| 2024-04-12 | 44.49 | 44.12 | ↓$0.37 (-0.83%) | 44.07 | 44.52 | 105.74K |
| 2024-04-11 | 45.14 | 45.04 | ↓$0.10 (-0.22%) | 44.81 | 45.14 | 97.24K |
| 2024-04-10 | 44.83 | 44.77 | ↓$0.06 (-0.14%) | 44.62 | 44.90 | 142.17K |
| 2024-04-09 | 45.40 | 45.31 | ↓$0.09 (-0.20%) | 45.16 | 45.47 | 72.37K |
| 2024-04-08 | 45.08 | 45.14 | ↑$0.06 (0.13%) | 45.07 | 45.27 | 125.97K |
| 2024-04-05 | 44.82 | 44.82 | ↑$0.00 (0.00%) | 44.72 | 44.99 | 177.03K |
| 2024-04-04 | 45.32 | 44.81 | ↓$0.51 (-1.13%) | 44.77 | 45.39 | 125.38K |
| 2024-04-03 | 44.67 | 44.95 | ↑$0.28 (0.63%) | 44.67 | 45.03 | 416.70K |
| 2024-04-02 | 44.79 | 44.80 | ↑$0.01 (0.02%) | 44.77 | 44.94 | 142.94K |
| 2024-04-01 | 44.69 | 44.59 | ↓$0.10 (-0.22%) | 44.55 | 44.91 | 60.37K |
| 2024-03-28 | 44.45 | 44.54 | ↑$0.09 (0.20%) | 44.45 | 44.67 | 44.55K |
| 2024-03-27 | 44.29 | 44.38 | ↑$0.09 (0.20%) | 44.29 | 44.50 | 47.50K |
| 2024-03-26 | 44.50 | 44.35 | ↓$0.15 (-0.34%) | 44.35 | 44.50 | 38.63K |
| 2024-03-25 | 44.31 | 44.41 | ↑$0.10 (0.23%) | 44.31 | 44.52 | 45.71K |
| 2024-03-22 | 44.46 | 44.38 | ↓$0.07 (-0.17%) | 44.36 | 44.52 | 41.88K |
| 2024-03-21 | 44.85 | 44.65 | ↓$0.20 (-0.45%) | 44.65 | 44.89 | 32.23K |
| 2024-03-20 | 44.06 | 44.60 | ↑$0.54 (1.23%) | 44.06 | 44.61 | 133.51K |
Create an account or log in to view more rows.
$EMGF I’m selling y’all have fun bag holding
$EMGF over a thousand shares in now
$EMGF puts r going to print tomorrow
$EMGF tomorrow will be an explosion day
I believe it!
$EMGF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$EMGF I'm friggin bored. Just give us our money already
$EMGF It's happening!
$EMGF this is just going to go up forever
$EMGF I hope I never have to work for anyone again after this
$EMGF buying time
added