iShares MSCI Emerging Mar... (EMGF)
45.03
0.38 (0.85%)
At close: Apr 17, 2025, 3:59 PM
45.02
-0.02%
After-hours: Apr 17, 2025, 04:15 PM EDT
iShares MSCI Emerging Markets Multifactor ETF Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 45.26 | 45.26 | 45.33 | 45.33 | 44.99 | 44.99 | 45.03 | 45.03 | n/a | 53,772 |
| Apr 16, 2025 | 44.83 | 44.83 | 45.19 | 45.19 | 44.51 | 44.51 | 44.65 | 44.65 | -0.84% | 46,001 |
| Apr 15, 2025 | 45.35 | 45.35 | 45.45 | 45.45 | 45.16 | 45.16 | 45.20 | 45.20 | 1.23% | 59,000 |
| Apr 14, 2025 | 45.12 | 45.12 | 45.35 | 45.35 | 44.94 | 44.94 | 45.16 | 45.16 | -0.09% | 63,400 |
| Apr 11, 2025 | 44.06 | 44.06 | 44.78 | 44.78 | 44.02 | 44.02 | 44.69 | 44.69 | -1.04% | 115,000 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.