iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data
46.35 ↑0.51 (1.11%)
As of July 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, EMGF is down -0.13% a day on average. There have been 12 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 18 days where EMGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 46.20 | 46.35 | ↑$0.15 (0.32%) | 46.14 | 46.38 | 31.81K |
| 2024-07-25 | 45.92 | 45.84 | ↓$0.08 (-0.17%) | 45.49 | 46.11 | 37.66K |
| 2024-07-24 | 46.35 | 45.92 | ↓$0.43 (-0.93%) | 45.92 | 46.43 | 28.84K |
| 2024-07-23 | 46.68 | 46.57 | ↓$0.11 (-0.24%) | 46.57 | 46.76 | 35.65K |
| 2024-07-22 | 46.93 | 47.00 | ↑$0.07 (0.15%) | 46.88 | 47.09 | 42.34K |
| 2024-07-19 | 46.83 | 46.71 | ↓$0.12 (-0.25%) | 46.64 | 46.87 | 9.16K |
| 2024-07-18 | 47.65 | 47.17 | ↓$0.48 (-1.01%) | 47.04 | 47.65 | 31.18K |
| 2024-07-17 | 47.78 | 47.57 | ↓$0.21 (-0.45%) | 47.57 | 47.87 | 30.58K |
| 2024-07-16 | 48.05 | 48.31 | ↑$0.26 (0.54%) | 48.05 | 48.38 | 27.90K |
| 2024-07-15 | 48.25 | 48.07 | ↓$0.18 (-0.37%) | 48.02 | 48.36 | 39.97K |
| 2024-07-12 | 48.44 | 48.58 | ↑$0.14 (0.29%) | 48.44 | 48.73 | 16.56K |
| 2024-07-11 | 48.54 | 48.35 | ↓$0.19 (-0.39%) | 48.30 | 48.61 | 15.36K |
| 2024-07-10 | 47.93 | 48.08 | ↑$0.15 (0.31%) | 47.93 | 48.13 | 13.56K |
| 2024-07-09 | 47.74 | 47.83 | ↑$0.09 (0.19%) | 47.74 | 47.93 | 21.37K |
| 2024-07-08 | 47.87 | 47.70 | ↓$0.17 (-0.36%) | 47.70 | 47.90 | 89.33K |
| 2024-07-05 | 47.70 | 47.74 | ↑$0.04 (0.08%) | 47.54 | 47.80 | 15.14K |
| 2024-07-02 | 46.73 | 46.97 | ↑$0.24 (0.51%) | 46.73 | 46.98 | 52.11K |
| 2024-07-01 | 47.00 | 46.80 | ↓$0.20 (-0.43%) | 46.77 | 47.08 | 15.72K |
| 2024-06-28 | 46.89 | 46.67 | ↓$0.22 (-0.47%) | 46.67 | 46.94 | 24.29K |
| 2024-06-27 | 46.69 | 46.52 | ↓$0.17 (-0.36%) | 46.48 | 46.69 | 17.91K |
| 2024-06-26 | 46.34 | 46.39 | ↑$0.05 (0.11%) | 46.33 | 46.51 | 25.31K |
| 2024-06-25 | 46.61 | 46.49 | ↓$0.12 (-0.26%) | 46.37 | 46.61 | 29.69K |
| 2024-06-24 | 46.73 | 46.59 | ↓$0.14 (-0.29%) | 46.61 | 46.93 | 20.96K |
| 2024-06-21 | 46.76 | 46.57 | ↓$0.19 (-0.40%) | 46.61 | 46.79 | 17.16K |
| 2024-06-20 | 47.05 | 46.88 | ↓$0.17 (-0.36%) | 46.70 | 47.05 | 33.56K |
| 2024-06-18 | 46.66 | 46.91 | ↑$0.25 (0.54%) | 46.59 | 46.96 | 26.77K |
| 2024-06-17 | 46.37 | 46.55 | ↑$0.18 (0.39%) | 46.21 | 46.58 | 36.75K |
| 2024-06-14 | 46.10 | 46.21 | ↑$0.11 (0.24%) | 46.03 | 46.23 | 24.14K |
| 2024-06-13 | 46.32 | 46.06 | ↓$0.26 (-0.57%) | 46.01 | 46.32 | 17.12K |
| 2024-06-12 | 46.32 | 46.18 | ↓$0.14 (-0.30%) | 46.18 | 46.51 | 22.14K |
Create an account or log in to view more rows.
$EMGF holy fuck
$EMGF no wonder price closed that way
$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