iShares Emerging Markets ... (EMGF)
CBOE: EMGF
· Real-Time Price · USD
57.23
0.20 (0.36%)
At close: Oct 02, 2025, 3:59 PM
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 57.52 | 57.52 | 57.09 | 57.23 | 57.23 | 0.35% | 101,474 |
| Oct 1, 2025 | 56.76 | 57.04 | 56.76 | 57.03 | 57.03 | 0.80% | 48,107 |
| Sep 30, 2025 | 56.57 | 56.62 | 56.42 | 56.58 | 56.58 | 0.44% | 97,000 |
| Sep 29, 2025 | 56.33 | 56.57 | 56.31 | 56.33 | 56.33 | 0.79% | 94,643 |
| Sep 26, 2025 | 55.50 | 55.96 | 55.47 | 55.89 | 55.89 | -0.11% | 574,236 |
| Sep 25, 2025 | 55.89 | 56.07 | 55.79 | 55.95 | 55.95 | -0.66% | 39,144 |
| Sep 24, 2025 | 56.53 | 56.55 | 56.27 | 56.32 | 56.32 | -0.60% | 57,244 |
| Sep 23, 2025 | 56.63 | 56.90 | 56.57 | 56.66 | 56.66 | 0.11% | 60,506 |
| Sep 22, 2025 | 56.48 | 56.71 | 56.34 | 56.60 | 56.60 | 0.28% | 57,629 |
| Sep 19, 2025 | 56.56 | 56.56 | 56.34 | 56.44 | 56.44 | -0.42% | 42,700 |
| Sep 18, 2025 | 56.39 | 56.72 | 56.35 | 56.68 | 56.68 | -0.12% | 159,300 |
| Sep 17, 2025 | 56.86 | 57.15 | 56.70 | 56.75 | 56.75 | 0.12% | 114,600 |
| Sep 16, 2025 | 56.52 | 56.76 | 56.36 | 56.68 | 56.68 | 0.85% | 440,101 |
| Sep 15, 2025 | 56.16 | 56.35 | 56.13 | 56.20 | 56.20 | 0.70% | 2,894,329 |
| Sep 12, 2025 | 55.94 | 56.00 | 55.76 | 55.81 | 55.81 | -0.14% | 30,300 |
| Sep 11, 2025 | 55.50 | 56.05 | 55.50 | 55.89 | 55.89 | 1.10% | 56,400 |
| 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 |
Page 1 of 124