iShares MSCI Emerging Markets Recent Share Price (USX:EMGF)

USX:EMGF - iShares MSCI Emerging Markets Multifactor ETF iShares MSCI Emerging Markets
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Dec 2023	USD	42.01	42.351	42.01	42.18	42.18	+0.31 (+0.74%)	151,100
22 Dec 2023	USD	41.71	41.93	41.71	41.87	41.87	-0.09 (-0.21%)	104,600
21 Dec 2023	USD	41.66	42.05	41.66	41.96	41.96	+0.78 (+1.89%)	113,800
20 Dec 2023	USD	41.44	41.64	41.1	41.18	41.18	-2.71 (-6.17%)	121,100
19 Dec 2023	USD	43.69	44.02	43.69	43.89	43.89	+0.33 (+0.76%)	83,900
18 Dec 2023	USD	43.56	43.619	43.4	43.56	43.56	-0.041 (-0.09%)	52,400
15 Dec 2023	USD	43.71	43.86	43.601	43.601	43.601	-0.229 (-0.52%)	29,100
14 Dec 2023	USD	43.48	43.918	43.48	43.83	43.83	+0.57 (+1.32%)	71,800
13 Dec 2023	USD	42.58	43.285	42.45	43.26	43.26	+0.446 (+1.04%)	73,300
12 Dec 2023	USD	42.65	42.85	42.52	42.814	42.814	-0.036 (-0.08%)	35,300
11 Dec 2023	USD	42.62	42.85	42.53	42.85	42.85	+0.3 (+0.71%)	21,800
8 Dec 2023	USD	42.38	42.68	42.38	42.55	42.55	-0.1 (-0.23%)	40,800
7 Dec 2023	USD	42.61	42.71	42.54	42.65	42.65	+0.2 (+0.47%)	46,900
6 Dec 2023	USD	42.79	42.79	42.441	42.45	42.45	-0.05 (-0.12%)	33,100
5 Dec 2023	USD	42.38	42.534	42.301	42.5	42.5	-0.139 (-0.33%)	23,600
4 Dec 2023	USD	42.73	42.84	42.55	42.639	42.639	-0.431 (-1.00%)	40,200
1 Dec 2023	USD	42.61	43.09	42.55	43.07	43.07	+0.29 (+0.68%)	23,600
30 Nov 2023	USD	42.64	42.84	42.6	42.78	42.78	+0.09 (+0.21%)	23,100
29 Nov 2023	USD	42.85	42.877	42.69	42.69	42.69	-0.29 (-0.67%)	20,500
28 Nov 2023	USD	42.84	43.04	42.79	42.98	42.98	+0.41 (+0.96%)	303,100
27 Nov 2023	USD	42.48	42.66	42.48	42.57	42.57	-0.09 (-0.21%)	53,800
24 Nov 2023	USD	42.58	42.74	42.58	42.66	42.66	+0.005 (+0.01%)	13,900
22 Nov 2023	USD	42.72	42.8	42.55	42.655	42.655	-0.075 (-0.18%)	58,200
21 Nov 2023	USD	42.87	42.87	42.63	42.73	42.73	-0.29 (-0.67%)	29,800
20 Nov 2023	USD	42.733	43.04	42.65	43.02	43.02	+0.61 (+1.44%)	44,300
17 Nov 2023	USD	42.36	42.57	42.36	42.41	42.41	+0.06 (+0.14%)	48,200
16 Nov 2023	USD	42.22	42.502	42.193	42.35	42.35	-0.31 (-0.73%)	51,500
15 Nov 2023	USD	42.72	42.94	42.489	42.66	42.66	+0.19 (+0.45%)	46,600
14 Nov 2023	USD	41.99	42.522	41.96	42.47	42.47	+1.05 (+2.54%)	37,800
13 Nov 2023	USD	41.325	41.56	41.29	41.42	41.42	+0.01 (+0.02%)	24,200

First
2
3
4
5
6
Last

Unicorn Response |