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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 44.82 | 44.88 | ↑$0.07 (0.15%) | 44.67 | 44.98 | 160K |
| 2023-01-25 | 44.34 | 44.58 | ↑$0.24 (0.54%) | 44.14 | 44.58 | 75.82K |
| 2023-01-24 | 44.46 | 44.57 | ↑$0.11 (0.25%) | 44.35 | 44.68 | 85.89K |
| 2023-01-23 | 44.52 | 44.72 | ↑$0.20 (0.45%) | 44.51 | 44.78 | 71.65K |
| 2023-01-20 | 44.03 | 44.40 | ↑$0.37 (0.84%) | 44.02 | 44.40 | 127.91K |
| 2023-01-19 | 43.69 | 43.95 | ↑$0.26 (0.60%) | 43.69 | 44.01 | 59.42K |
| 2023-01-18 | 44.00 | 43.50 | ↓$0.50 (-1.14%) | 43.50 | 44.00 | 74.33K |
| 2023-01-17 | 43.71 | 43.73 | ↑$0.02 (0.05%) | 43.60 | 43.77 | 253.61K |
| 2023-01-13 | 43.58 | 43.73 | ↑$0.15 (0.34%) | 43.53 | 43.80 | 89.58K |
| 2023-01-12 | 43.44 | 43.57 | ↑$0.13 (0.30%) | 43.10 | 43.61 | 1.15M |
| 2023-01-11 | 43.04 | 43.33 | ↑$0.29 (0.67%) | 42.99 | 43.35 | 98.82K |
| 2023-01-10 | 42.97 | 43.20 | ↑$0.23 (0.54%) | 42.90 | 43.20 | 108.98K |
| 2023-01-09 | 43.16 | 42.95 | ↓$0.21 (-0.49%) | 42.95 | 43.25 | 64.32K |
| 2023-01-06 | 42.22 | 42.78 | ↑$0.56 (1.33%) | 42.21 | 42.84 | 77.14K |
| 2023-01-05 | 41.80 | 41.89 | ↑$0.09 (0.22%) | 41.80 | 42.05 | 45.35K |
| 2023-01-04 | 41.72 | 42.10 | ↑$0.38 (0.91%) | 41.67 | 42.14 | 79.85K |
| 2023-01-03 | 41.58 | 41.46 | ↓$0.12 (-0.29%) | 41.37 | 41.76 | 102.90K |
| 2022-12-30 | 41.31 | 41.04 | ↓$0.27 (-0.65%) | 40.96 | 41.46 | 125.39K |
| 2022-12-29 | 41.41 | 41.51 | ↑$0.10 (0.24%) | 41.39 | 41.65 | 90.82K |
| 2022-12-28 | 41.35 | 41.09 | ↓$0.26 (-0.63%) | 41.01 | 41.46 | 130.21K |
| 2022-12-27 | 41.18 | 41.52 | ↑$0.34 (0.83%) | 41.18 | 41.58 | 70.13K |
| 2022-12-23 | 40.67 | 40.64 | ↓$0.03 (-0.07%) | 40.53 | 40.75 | 85.70K |
| 2022-12-22 | 40.86 | 40.76 | ↓$0.10 (-0.24%) | 40.49 | 40.87 | 114.28K |
| 2022-12-21 | 40.66 | 41.16 | ↑$0.50 (1.23%) | 40.64 | 41.16 | 114.71K |
| 2022-12-20 | 40.59 | 40.76 | ↑$0.17 (0.42%) | 40.59 | 40.92 | 137.37K |
| 2022-12-19 | 40.90 | 40.71 | ↓$0.19 (-0.46%) | 40.66 | 40.90 | 214.82K |
| 2022-12-16 | 40.82 | 40.68 | ↓$0.14 (-0.34%) | 40.68 | 40.89 | 96.40K |
| 2022-12-15 | 41.10 | 40.63 | ↓$0.46 (-1.13%) | 40.59 | 41.10 | 159.95K |
| 2022-12-14 | 41.23 | 41.27 | ↑$0.04 (0.10%) | 41.17 | 41.54 | 119.31K |
| 2022-12-13 | 41.58 | 41.11 | ↓$0.47 (-1.13%) | 41.06 | 41.62 | 116.02K |
Create an account or log in to view more rows.
$EMGF buying time
added
$EMGF BUY BUY BUY BUY
$EMGF cover that shit
$EMGF we need more volume
$EMGF bought more
$EMGF let’s buy NOW!!!
$EMGF HODLing
and buying more when I can.
$EMGF nearing a decent swing entry point
$EMGF recovery hasn’t even started yet.. imo
$EMGF diversified