iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data
57.46 ↑0.13 (0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMGF is down -0.09% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 57.49 | 57.46 | ↓$0.03 (-0.05%) | 57.43 | 57.55 | 20.88K |
| 2025-12-23 | 57.04 | 57.33 | ↑$0.29 (0.51%) | 56.96 | 57.38 | 191.63K |
| 2025-12-22 | 56.97 | 57.09 | ↑$0.12 (0.21%) | 56.96 | 57.11 | 74.73K |
| 2025-12-19 | 56.68 | 56.88 | ↑$0.20 (0.35%) | 56.64 | 56.98 | 83.35K |
| 2025-12-18 | 56.41 | 56.29 | ↓$0.12 (-0.21%) | 56.26 | 56.61 | 134.81K |
| 2025-12-17 | 56.33 | 55.64 | ↓$0.69 (-1.22%) | 55.58 | 56.35 | 71.15K |
| 2025-12-16 | 55.94 | 55.95 | ↑$0.01 (0.02%) | 55.86 | 56.25 | 95.94K |
| 2025-12-15 | 57.71 | 57.16 | ↓$0.55 (-0.95%) | 57.16 | 57.71 | 53.84K |
| 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 |
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