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

47.19 ↑0.21 (0.45%)
As of May 24, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EMGF is up 0.06% 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.

DateOpenCloseChangeLowHighVolume
2024-05-2447.0347.19↑$0.16 (0.34%)47.0347.3139.14K
2024-05-2347.5446.98↓$0.56 (-1.18%)46.9247.5549.40K
2024-05-2247.5447.27↓$0.27 (-0.57%)47.2147.5426.91K
2024-05-2147.5447.43↓$0.11 (-0.23%)47.3347.5925.36K
2024-05-2047.5947.71↑$0.12 (0.25%)47.5947.7523.27K
2024-05-1747.6247.74↑$0.12 (0.25%)47.5947.8945.04K
2024-05-1647.5847.60↑$0.02 (0.04%)47.4847.72111.09K
2024-05-1547.3047.51↑$0.21 (0.44%)47.2147.5319.50K
2024-05-1446.7746.92↑$0.15 (0.32%)46.7746.9925.06K
2024-05-1346.6046.71↑$0.11 (0.24%)46.6046.8028.63K
2024-05-1046.5646.33↓$0.23 (-0.49%)46.2646.5630.50K
2024-05-0946.0646.27↑$0.21 (0.46%)45.9946.2727.69K
2024-05-0845.9646.08↑$0.12 (0.26%)45.9646.1638.27K
2024-05-0746.1646.09↓$0.07 (-0.15%)46.0046.2140.97K
2024-05-0646.2546.30↑$0.05 (0.11%)46.1546.30154.37K
2024-05-0346.1446.25↑$0.11 (0.24%)45.9346.2550.01K
2024-05-0245.3045.80↑$0.50 (1.10%)45.2345.9777.87K
2024-05-0144.8944.81↓$0.09 (-0.19%)44.7445.2572.52K
2024-04-3044.9044.81↓$0.09 (-0.20%)44.7845.0746.91K
2024-04-2945.0845.28↑$0.20 (0.44%)45.0545.3178.85K
2024-04-2644.7844.85↑$0.07 (0.16%)44.7544.9477.02K
2024-04-2544.0044.35↑$0.35 (0.80%)43.9244.4758.65K
2024-04-2444.3144.22↓$0.09 (-0.20%)44.1044.3449.04K
2024-04-2343.7844.09↑$0.31 (0.71%)43.7744.18102.90K
2024-04-2243.5443.81↑$0.27 (0.62%)43.5043.89112.84K
2024-04-1943.5543.51↓$0.04 (-0.09%)43.3543.5564.27K
2024-04-1843.6543.62↓$0.03 (-0.07%)43.5343.8493.38K
2024-04-1743.6943.50↓$0.19 (-0.43%)43.3543.70108.07K
2024-04-1643.4543.45↑$0.00 (0.00%)43.2643.59116.98K
2024-04-1544.4743.96↓$0.51 (-1.15%)43.8244.4749.68K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

foreverbullish

$EMGF tomorrow will be an explosion day
I believe it!

0 Like Report
gangganggang

$EMGF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$

0 Like Report
glaglewd

$EMGF I'm friggin bored. Just give us our money already

0 Like Report
rikishiiiii

$EMGF this is just going to go up forever

0 Like Report
foreverbullish

$EMGF I hope I never have to work for anyone again after this

0 Like Report