iShares Emerging Markets ... (EMGF)
CBOE: EMGF
· Real-Time Price · USD
54.28
0.90 (1.69%)
At close: Aug 22, 2025, 10:47 AM
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 53.36 | 53.47 | 53.28 | 53.38 | 53.38 | 0.02% | 54,068 |
| 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 |
| Aug 13, 2025 | 54.18 | 54.39 | 54.16 | 54.25 | 54.25 | 1.01% | 29,907 |
| Aug 12, 2025 | 53.34 | 53.79 | 53.34 | 53.71 | 53.71 | 1.07% | 58,901 |
| Aug 11, 2025 | 53.39 | 53.39 | 53.09 | 53.14 | 53.14 | -0.54% | 45,033 |
| Aug 8, 2025 | 53.37 | 53.48 | 53.25 | 53.43 | 53.43 | 0.00% | 53,800 |
| Aug 7, 2025 | 53.67 | 53.67 | 53.32 | 53.43 | 53.43 | 0.72% | 139,300 |
| Aug 6, 2025 | 52.84 | 53.10 | 52.81 | 53.05 | 53.05 | 0.45% | 50,800 |
| Aug 5, 2025 | 53.01 | 53.01 | 52.72 | 52.81 | 52.81 | 0.61% | 34,524 |
| Aug 4, 2025 | 52.63 | 52.73 | 52.43 | 52.49 | 52.49 | 1.00% | 34,749 |
| Aug 1, 2025 | 52.22 | 52.24 | 51.84 | 51.97 | 51.97 | -0.90% | 44,016 |
| Jul 31, 2025 | 52.60 | 52.75 | 52.42 | 52.44 | 52.44 | -0.55% | 73,200 |
| Jul 30, 2025 | 52.99 | 53.04 | 52.70 | 52.73 | 52.73 | -0.68% | 29,793 |
| Jul 29, 2025 | 53.11 | 53.17 | 53.00 | 53.09 | 53.09 | 0.30% | 33,132 |
| Jul 28, 2025 | 53.18 | 53.19 | 52.93 | 52.93 | 52.93 | -0.86% | 26,824 |
| Jul 25, 2025 | 53.30 | 53.48 | 53.27 | 53.39 | 53.39 | -0.50% | 25,900 |