iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data

44.39 ↓0.49 (-1.09%)
As of January 27, 2023, 1:42pm EST.

Historical Data

In the past 30 trading days, EMGF is up 0.11% a day on average. There have been 19 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 11 days where EMGF closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2644.8244.88↑$0.07 (0.15%)44.6744.98160K
2023-01-2544.3444.58↑$0.24 (0.54%)44.1444.5875.82K
2023-01-2444.4644.57↑$0.11 (0.25%)44.3544.6885.89K
2023-01-2344.5244.72↑$0.20 (0.45%)44.5144.7871.65K
2023-01-2044.0344.40↑$0.37 (0.84%)44.0244.40127.91K
2023-01-1943.6943.95↑$0.26 (0.60%)43.6944.0159.42K
2023-01-1844.0043.50↓$0.50 (-1.14%)43.5044.0074.33K
2023-01-1743.7143.73↑$0.02 (0.05%)43.6043.77253.61K
2023-01-1343.5843.73↑$0.15 (0.34%)43.5343.8089.58K
2023-01-1243.4443.57↑$0.13 (0.30%)43.1043.611.15M
2023-01-1143.0443.33↑$0.29 (0.67%)42.9943.3598.82K
2023-01-1042.9743.20↑$0.23 (0.54%)42.9043.20108.98K
2023-01-0943.1642.95↓$0.21 (-0.49%)42.9543.2564.32K
2023-01-0642.2242.78↑$0.56 (1.33%)42.2142.8477.14K
2023-01-0541.8041.89↑$0.09 (0.22%)41.8042.0545.35K
2023-01-0441.7242.10↑$0.38 (0.91%)41.6742.1479.85K
2023-01-0341.5841.46↓$0.12 (-0.29%)41.3741.76102.90K
2022-12-3041.3141.04↓$0.27 (-0.65%)40.9641.46125.39K
2022-12-2941.4141.51↑$0.10 (0.24%)41.3941.6590.82K
2022-12-2841.3541.09↓$0.26 (-0.63%)41.0141.46130.21K
2022-12-2741.1841.52↑$0.34 (0.83%)41.1841.5870.13K
2022-12-2340.6740.64↓$0.03 (-0.07%)40.5340.7585.70K
2022-12-2240.8640.76↓$0.10 (-0.24%)40.4940.87114.28K
2022-12-2140.6641.16↑$0.50 (1.23%)40.6441.16114.71K
2022-12-2040.5940.76↑$0.17 (0.42%)40.5940.92137.37K
2022-12-1940.9040.71↓$0.19 (-0.46%)40.6640.90214.82K
2022-12-1640.8240.68↓$0.14 (-0.34%)40.6840.8996.40K
2022-12-1541.1040.63↓$0.46 (-1.13%)40.5941.10159.95K
2022-12-1441.2341.27↑$0.04 (0.10%)41.1741.54119.31K
2022-12-1341.5841.11↓$0.47 (-1.13%)41.0641.62116.02K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$EMGF let’s buy NOW!!!

0 Like Report
bredjohnson

$EMGF nearing a decent swing entry point

0 Like Report
mezzymez2

$EMGF recovery hasn’t even started yet.. imo

0 Like Report