iShares Emerging Markets ... (EMGF)
CBOE: EMGF
· Real-Time Price · USD
55.92
0.04 (0.06%)
At close: Sep 12, 2025, 9:58 AM
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 55.50 | 56.05 | 55.50 | 55.89 | 55.89 | 1.10% | 56,397 |
| Sep 10, 2025 | 55.19 | 55.45 | 55.18 | 55.28 | 55.28 | 0.82% | 39,505 |
| Sep 9, 2025 | 54.78 | 54.89 | 54.75 | 54.83 | 54.83 | 0.72% | 39,234 |
| Sep 8, 2025 | 54.30 | 54.47 | 54.25 | 54.44 | 54.44 | 0.74% | 35,413 |
| Sep 5, 2025 | 54.19 | 54.23 | 53.82 | 54.04 | 54.04 | 1.14% | 281,635 |
| Sep 4, 2025 | 53.30 | 53.51 | 53.20 | 53.43 | 53.43 | -0.32% | 38,000 |
| Sep 3, 2025 | 53.56 | 53.67 | 53.44 | 53.60 | 53.60 | 0.30% | 310,809 |
| Sep 2, 2025 | 53.11 | 53.51 | 53.04 | 53.44 | 53.44 | -0.13% | 162,909 |
| Aug 29, 2025 | 53.55 | 53.60 | 53.33 | 53.51 | 53.51 | -0.59% | 42,900 |
| Aug 28, 2025 | 53.57 | 53.88 | 53.57 | 53.83 | 53.83 | 0.35% | 435,829 |
| Aug 27, 2025 | 53.40 | 53.72 | 53.27 | 53.64 | 53.64 | -0.56% | 430,700 |
| Aug 26, 2025 | 54.00 | 54.03 | 53.84 | 53.94 | 53.94 | -0.11% | 282,300 |
| Aug 25, 2025 | 54.11 | 54.29 | 54.00 | 54.00 | 54.00 | -0.59% | 32,100 |
| Aug 22, 2025 | 53.71 | 54.39 | 53.65 | 54.32 | 54.32 | 1.76% | 20,600 |
| Aug 21, 2025 | 53.36 | 53.47 | 53.28 | 53.38 | 53.38 | 0.02% | 54,100 |
| Aug 20, 2025 | 53.38 | 53.48 | 53.22 | 53.37 | 53.37 | -0.15% | 51,700 |
| Aug 19, 2025 | 53.68 | 53.83 | 53.39 | 53.45 | 53.45 | -0.82% | 27,215 |
| Aug 18, 2025 | 53.85 | 53.92 | 53.77 | 53.89 | 53.89 | 0.30% | 42,000 |
| Aug 15, 2025 | 53.88 | 53.88 | 53.63 | 53.73 | 53.73 | 0.34% | 109,949 |
| Aug 14, 2025 | 53.54 | 53.64 | 53.45 | 53.55 | 53.55 | -1.29% | 36,200 |