iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
52.37
+0.11 (0.22%)
At close: Jul 14, 2025, 4:00 PM
52.37
0.00 (0.00%)
After-hours: Jul 14, 2025, 8:00 PM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 52.30 | 52.47 | 52.26 | 52.39 | - | 0.25% | 19,230 |
| Jul 11, 2025 | 52.38 | 52.40 | 52.22 | 52.26 | 52.26 | -0.27% | 25,144 |
| Jul 10, 2025 | 52.46 | 52.50 | 52.17 | 52.40 | 52.40 | 0.19% | 38,720 |
| Jul 9, 2025 | 52.41 | 52.41 | 52.12 | 52.30 | 52.30 | -0.15% | 28,403 |
| Jul 8, 2025 | 52.32 | 52.41 | 52.24 | 52.38 | 52.38 | 0.87% | 45,916 |
| Jul 7, 2025 | 52.15 | 52.24 | 51.86 | 51.93 | 51.93 | -1.46% | 53,911 |
| Jul 3, 2025 | 52.56 | 52.75 | 52.56 | 52.70 | 52.70 | 0.65% | 53,028 |
| Jul 2, 2025 | 52.07 | 52.56 | 51.94 | 52.36 | 52.36 | 0.38% | 87,112 |
| Jul 1, 2025 | 52.12 | 52.27 | 52.08 | 52.16 | 52.16 | 0.17% | 28,762 |
| Jun 30, 2025 | 51.86 | 52.07 | 51.74 | 52.07 | 52.07 | 0.23% | 86,443 |
| Jun 27, 2025 | 51.94 | 52.08 | 51.73 | 51.95 | 51.95 | -0.10% | 39,561 |
| Jun 26, 2025 | 51.90 | 52.16 | 51.89 | 52.00 | 52.00 | 0.50% | 25,788 |
| Jun 25, 2025 | 51.73 | 51.77 | 51.56 | 51.74 | 51.74 | 0.15% | 27,755 |
| Jun 24, 2025 | 51.22 | 51.73 | 51.22 | 51.66 | 51.66 | 2.46% | 29,475 |
| Jun 23, 2025 | 49.90 | 50.43 | 49.87 | 50.42 | 50.42 | 0.76% | 55,487 |
| Jun 20, 2025 | 50.49 | 50.58 | 49.99 | 50.04 | 50.04 | -0.64% | 50,705 |
| Jun 18, 2025 | 50.45 | 50.50 | 50.23 | 50.36 | 50.36 | 0.12% | 35,069 |
| Jun 17, 2025 | 50.61 | 50.76 | 50.25 | 50.30 | 50.30 | -1.39% | 48,410 |
| Jun 16, 2025 | 50.93 | 51.30 | 50.93 | 51.01 | 51.01 | 0.02% | 22,247 |
| Jun 13, 2025 | 51.02 | 51.26 | 50.92 | 51.00 | 50.38 | -1.60% | 45,725 |
| Jun 12, 2025 | 51.65 | 51.91 | 51.65 | 51.83 | 51.20 | 0.19% | 51,056 |
| Jun 11, 2025 | 51.86 | 52.05 | 51.73 | 51.73 | 51.10 | 0.19% | 109,677 |
| Jun 10, 2025 | 51.55 | 51.73 | 51.43 | 51.63 | 51.00 | 0.40% | 49,419 |
| Jun 9, 2025 | 51.19 | 51.66 | 51.14 | 51.43 | 50.80 | 1.01% | 163,920 |
| Jun 6, 2025 | 50.71 | 50.93 | 50.59 | 50.91 | 50.29 | 0.51% | 90,569 |
| Jun 5, 2025 | 50.81 | 50.83 | 50.54 | 50.65 | 50.04 | 0.38% | 45,340 |
| Jun 4, 2025 | 50.30 | 50.49 | 50.15 | 50.46 | 49.85 | 1.43% | 70,133 |
| Jun 3, 2025 | 49.59 | 49.77 | 49.50 | 49.75 | 49.15 | 0.60% | 60,378 |
| Jun 2, 2025 | 49.48 | 49.55 | 49.27 | 49.46 | 48.86 | 0.24% | 317,999 |
| May 30, 2025 | 49.47 | 49.48 | 49.11 | 49.34 | 48.74 | -1.32% | 29,953 |
| May 29, 2025 | 50.15 | 50.15 | 49.81 | 50.00 | 49.39 | 0.91% | 40,695 |
| May 28, 2025 | 49.69 | 49.79 | 49.55 | 49.55 | 48.95 | -0.78% | 26,682 |
| May 27, 2025 | 49.69 | 49.94 | 49.68 | 49.94 | 49.33 | 0.36% | 48,121 |
| May 23, 2025 | 49.53 | 49.94 | 49.53 | 49.76 | 49.16 | 0.22% | 26,772 |
| May 22, 2025 | 49.67 | 49.81 | 49.57 | 49.65 | 49.05 | -0.26% | 46,502 |
| May 21, 2025 | 50.04 | 50.23 | 49.71 | 49.78 | 49.18 | 0.14% | 41,085 |
| May 20, 2025 | 49.59 | 49.82 | 49.55 | 49.71 | 49.11 | -0.14% | 613,950 |
| May 19, 2025 | 49.30 | 49.78 | 49.30 | 49.78 | 49.18 | 0.46% | 44,487 |
| May 16, 2025 | 49.47 | 49.66 | 49.44 | 49.55 | 48.95 | 0.26% | 42,707 |
| May 15, 2025 | 49.46 | 49.57 | 49.25 | 49.42 | 48.82 | -0.32% | 71,383 |
| May 14, 2025 | 49.76 | 49.76 | 49.45 | 49.58 | 48.98 | 0.78% | 107,086 |
| May 13, 2025 | 48.83 | 49.39 | 48.82 | 49.20 | 48.60 | 0.28% | 87,358 |
| May 12, 2025 | 49.09 | 49.19 | 48.88 | 49.06 | 48.46 | 2.14% | 59,368 |
| May 9, 2025 | 48.26 | 48.28 | 47.96 | 48.03 | 47.45 | 0.99% | 39,936 |
| May 8, 2025 | 47.89 | 47.89 | 47.55 | 47.56 | 46.98 | -0.38% | 50,187 |
| May 7, 2025 | 47.86 | 47.89 | 47.59 | 47.74 | 47.16 | -1.08% | 81,692 |
| May 6, 2025 | 48.33 | 48.40 | 48.04 | 48.26 | 47.67 | -0.39% | 39,379 |
| May 5, 2025 | 48.62 | 48.73 | 48.45 | 48.45 | 47.86 | 0.69% | 71,911 |
| May 2, 2025 | 48.23 | 48.23 | 47.91 | 48.12 | 47.54 | 3.11% | 47,733 |
| May 1, 2025 | 46.98 | 46.98 | 46.67 | 46.67 | 46.10 | -0.13% | 83,753 |