iShares MSCI Emerging Markets Multifactor ETF (EMGF) Historical Stock Data
45.93 ↓0.17 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EMGF is down -0.02% a day on average. There have been 17 days where iShares MSCI Emerging Markets Multifactor ETF closed green and 13 days where EMGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 45.80 | 45.93 | ↑$0.13 (0.28%) | 45.80 | 45.99 | 80K |
| 2024-12-24 | 45.90 | 46.10 | ↑$0.20 (0.44%) | 45.81 | 46.10 | 65.60K |
| 2024-12-23 | 45.78 | 45.95 | ↑$0.17 (0.37%) | 45.69 | 45.97 | 401.16K |
| 2024-12-20 | 45.52 | 45.84 | ↑$0.32 (0.70%) | 45.44 | 45.97 | 121.79K |
| 2024-12-19 | 45.87 | 45.65 | ↓$0.22 (-0.48%) | 45.63 | 45.93 | 63.66K |
| 2024-12-18 | 46.37 | 45.43 | ↓$0.95 (-2.04%) | 45.37 | 46.43 | 40.58K |
| 2024-12-17 | 46.18 | 46.37 | ↑$0.19 (0.40%) | 46.14 | 46.44 | 65.66K |
| 2024-12-16 | 47.63 | 47.66 | ↑$0.03 (0.06%) | 47.63 | 47.78 | 35.78K |
| 2024-12-13 | 47.91 | 47.84 | ↓$0.07 (-0.15%) | 47.75 | 47.98 | 29.53K |
| 2024-12-12 | 47.93 | 47.87 | ↓$0.06 (-0.13%) | 47.80 | 48.07 | 25.72K |
| 2024-12-11 | 48.00 | 48.13 | ↑$0.13 (0.27%) | 47.92 | 48.16 | 37.05K |
| 2024-12-10 | 48.15 | 47.88 | ↓$0.27 (-0.56%) | 47.88 | 48.15 | 58.68K |
| 2024-12-09 | 48.72 | 48.72 | ↑$0.00 (0.00%) | 48.71 | 49.09 | 47.51K |
| 2024-12-06 | 48.02 | 47.76 | ↓$0.26 (-0.54%) | 47.75 | 48.09 | 47.82K |
| 2024-12-05 | 47.87 | 47.94 | ↑$0.07 (0.15%) | 47.83 | 47.98 | 22.73K |
| 2024-12-04 | 47.55 | 47.64 | ↑$0.09 (0.19%) | 47.55 | 47.84 | 25.24K |
| 2024-12-03 | 47.31 | 47.54 | ↑$0.23 (0.49%) | 47.10 | 47.68 | 28.05K |
| 2024-12-02 | 47.34 | 47.42 | ↑$0.08 (0.17%) | 47.16 | 47.56 | 279.13K |
| 2024-11-29 | 46.88 | 47.23 | ↑$0.35 (0.75%) | 46.88 | 47.28 | 9.38K |
| 2024-11-27 | 47.41 | 47.27 | ↓$0.14 (-0.30%) | 47.04 | 47.41 | 47.19K |
| 2024-11-26 | 47.19 | 47.02 | ↓$0.17 (-0.36%) | 46.99 | 47.22 | 35.99K |
| 2024-11-25 | 47.32 | 47.25 | ↓$0.07 (-0.15%) | 47.05 | 47.40 | 70.08K |
| 2024-11-22 | 47.00 | 47.07 | ↑$0.07 (0.15%) | 46.92 | 47.13 | 27.66K |
| 2024-11-21 | 47.02 | 47.05 | ↑$0.03 (0.06%) | 46.93 | 47.17 | 35.94K |
| 2024-11-20 | 47.29 | 47.18 | ↓$0.12 (-0.24%) | 46.99 | 47.29 | 89.65K |
| 2024-11-19 | 46.95 | 47.32 | ↑$0.37 (0.79%) | 46.95 | 47.39 | 82.39K |
| 2024-11-18 | 46.94 | 47.19 | ↑$0.25 (0.53%) | 46.92 | 47.23 | 94.87K |
| 2024-11-15 | 46.86 | 46.68 | ↓$0.18 (-0.38%) | 46.56 | 46.86 | 66.27K |
| 2024-11-14 | 46.96 | 46.78 | ↓$0.18 (-0.38%) | 46.72 | 47.00 | 44.73K |
| 2024-11-13 | 47.25 | 46.93 | ↓$0.32 (-0.68%) | 46.89 | 47.25 | 36.03K |
Create an account or log in to view more rows.
$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
$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