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

50.04 ↓0.32 (-0.64%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EMGF is down -0.01% a day on average. There have been 13 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 17 days where EMGF closed red.

DateOpenCloseChangeLowHighVolume
2025-06-2050.4950.04↓$0.45 (-0.89%)49.9950.5850.71K
2025-06-1850.4550.36↓$0.09 (-0.18%)50.2350.5035.07K
2025-06-1750.6150.30↓$0.31 (-0.61%)50.2550.7648.41K
2025-06-1650.9351.01↑$0.08 (0.16%)50.9351.3022.25K
2025-06-1351.0251.00↓$0.02 (-0.04%)50.9251.2645.73K
2025-06-1251.6551.83↑$0.18 (0.35%)51.6551.9151.06K
2025-06-1151.8651.73↓$0.13 (-0.25%)51.7352.05109.68K
2025-06-1051.5551.63↑$0.08 (0.16%)51.4351.7149.42K
2025-06-0951.1951.43↑$0.23 (0.46%)51.1451.66163.92K
2025-06-0650.7150.91↑$0.20 (0.39%)50.5950.9390.57K
2025-06-0550.8150.65↓$0.16 (-0.31%)50.5450.8345.34K
2025-06-0450.3050.46↑$0.16 (0.32%)50.2150.4970.13K
2025-06-0349.5949.75↑$0.16 (0.32%)49.5049.7760.38K
2025-06-0249.4849.46↓$0.02 (-0.05%)49.2749.55318K
2025-05-3049.4749.34↓$0.13 (-0.27%)49.1149.4829.95K
2025-05-2950.1550.00↓$0.15 (-0.30%)49.8150.1540.70K
2025-05-2849.6949.55↓$0.14 (-0.28%)49.5549.7926.68K
2025-05-2749.6949.94↑$0.25 (0.50%)49.6849.9448.12K
2025-05-2349.5349.76↑$0.23 (0.46%)49.5349.9426.77K
2025-05-2249.6749.65↓$0.02 (-0.04%)49.5749.8146.50K
2025-05-2150.0449.78↓$0.26 (-0.52%)49.7250.2341.09K
2025-05-2049.5949.71↑$0.13 (0.25%)49.5549.82613.95K
2025-05-1949.3049.78↑$0.48 (0.97%)49.3049.7844.49K
2025-05-1649.4749.55↑$0.08 (0.16%)49.4449.6642.71K
2025-05-1549.4649.42↓$0.04 (-0.08%)49.2549.5771.38K
2025-05-1449.7649.58↓$0.18 (-0.36%)49.4549.76107.09K
2025-05-1348.8349.20↑$0.37 (0.75%)48.8249.3987.36K
2025-05-1249.0949.06↓$0.03 (-0.06%)48.8849.1359.37K
2025-05-0948.2648.03↓$0.23 (-0.48%)47.9648.2839.94K
2025-05-0847.8947.56↓$0.33 (-0.69%)47.5647.8950.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$EMGF the catalyst we need !

0 Like Report