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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | 50.49 | 50.04 | ↓$0.45 (-0.89%) | 49.99 | 50.58 | 50.71K |
| 2025-06-18 | 50.45 | 50.36 | ↓$0.09 (-0.18%) | 50.23 | 50.50 | 35.07K |
| 2025-06-17 | 50.61 | 50.30 | ↓$0.31 (-0.61%) | 50.25 | 50.76 | 48.41K |
| 2025-06-16 | 50.93 | 51.01 | ↑$0.08 (0.16%) | 50.93 | 51.30 | 22.25K |
| 2025-06-13 | 51.02 | 51.00 | ↓$0.02 (-0.04%) | 50.92 | 51.26 | 45.73K |
| 2025-06-12 | 51.65 | 51.83 | ↑$0.18 (0.35%) | 51.65 | 51.91 | 51.06K |
| 2025-06-11 | 51.86 | 51.73 | ↓$0.13 (-0.25%) | 51.73 | 52.05 | 109.68K |
| 2025-06-10 | 51.55 | 51.63 | ↑$0.08 (0.16%) | 51.43 | 51.71 | 49.42K |
| 2025-06-09 | 51.19 | 51.43 | ↑$0.23 (0.46%) | 51.14 | 51.66 | 163.92K |
| 2025-06-06 | 50.71 | 50.91 | ↑$0.20 (0.39%) | 50.59 | 50.93 | 90.57K |
| 2025-06-05 | 50.81 | 50.65 | ↓$0.16 (-0.31%) | 50.54 | 50.83 | 45.34K |
| 2025-06-04 | 50.30 | 50.46 | ↑$0.16 (0.32%) | 50.21 | 50.49 | 70.13K |
| 2025-06-03 | 49.59 | 49.75 | ↑$0.16 (0.32%) | 49.50 | 49.77 | 60.38K |
| 2025-06-02 | 49.48 | 49.46 | ↓$0.02 (-0.05%) | 49.27 | 49.55 | 318K |
| 2025-05-30 | 49.47 | 49.34 | ↓$0.13 (-0.27%) | 49.11 | 49.48 | 29.95K |
| 2025-05-29 | 50.15 | 50.00 | ↓$0.15 (-0.30%) | 49.81 | 50.15 | 40.70K |
| 2025-05-28 | 49.69 | 49.55 | ↓$0.14 (-0.28%) | 49.55 | 49.79 | 26.68K |
| 2025-05-27 | 49.69 | 49.94 | ↑$0.25 (0.50%) | 49.68 | 49.94 | 48.12K |
| 2025-05-23 | 49.53 | 49.76 | ↑$0.23 (0.46%) | 49.53 | 49.94 | 26.77K |
| 2025-05-22 | 49.67 | 49.65 | ↓$0.02 (-0.04%) | 49.57 | 49.81 | 46.50K |
| 2025-05-21 | 50.04 | 49.78 | ↓$0.26 (-0.52%) | 49.72 | 50.23 | 41.09K |
| 2025-05-20 | 49.59 | 49.71 | ↑$0.13 (0.25%) | 49.55 | 49.82 | 613.95K |
| 2025-05-19 | 49.30 | 49.78 | ↑$0.48 (0.97%) | 49.30 | 49.78 | 44.49K |
| 2025-05-16 | 49.47 | 49.55 | ↑$0.08 (0.16%) | 49.44 | 49.66 | 42.71K |
| 2025-05-15 | 49.46 | 49.42 | ↓$0.04 (-0.08%) | 49.25 | 49.57 | 71.38K |
| 2025-05-14 | 49.76 | 49.58 | ↓$0.18 (-0.36%) | 49.45 | 49.76 | 107.09K |
| 2025-05-13 | 48.83 | 49.20 | ↑$0.37 (0.75%) | 48.82 | 49.39 | 87.36K |
| 2025-05-12 | 49.09 | 49.06 | ↓$0.03 (-0.06%) | 48.88 | 49.13 | 59.37K |
| 2025-05-09 | 48.26 | 48.03 | ↓$0.23 (-0.48%) | 47.96 | 48.28 | 39.94K |
| 2025-05-08 | 47.89 | 47.56 | ↓$0.33 (-0.69%) | 47.56 | 47.89 | 50.19K |
Create an account or log in to view more rows.
$EMGF up we go
$EMGF diamond balls
$EMGF NOT SELLING.
$EMGF wtf is that dump
$EMGF buying!
$EMGF bought more
$EMGF I like green candles on my birthday cake
$EMGF the catalyst we need !
$EMGF I mean ... head and shoulders .....
$EMGF Dip buyers are going to get wrecked