iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
53.39
-0.04 (-0.07%)
Aug 8, 2025, 11:50 AM - Market open
Model N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 53.67 | 53.67 | 53.32 | 53.43 | 53.43 | 0.72% | 139,269 |
| Aug 6, 2025 | 52.84 | 53.10 | 52.81 | 53.05 | 53.05 | 0.45% | 50,763 |
| 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% | 73,196 |
| Jul 30, 2025 | 52.99 | 53.04 | 52.70 | 52.73 | 52.73 | -0.67% | 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 | -0.49% | 25,887 |
| Jul 24, 2025 | 53.87 | 53.87 | 53.65 | 53.66 | 53.66 | -0.62% | 23,431 |
| Jul 23, 2025 | 53.82 | 54.05 | 53.78 | 53.99 | 53.99 | 1.20% | 33,341 |
| Jul 22, 2025 | 53.29 | 53.44 | 53.10 | 53.35 | 53.35 | -0.19% | 29,273 |
| Jul 21, 2025 | 53.33 | 53.67 | 53.27 | 53.45 | 53.45 | 0.56% | 51,802 |
| Jul 18, 2025 | 53.50 | 53.50 | 53.15 | 53.15 | 53.15 | -0.28% | 25,589 |
| Jul 17, 2025 | 52.88 | 53.34 | 52.88 | 53.30 | 53.30 | 0.66% | 31,050 |
| Jul 16, 2025 | 52.71 | 53.00 | 52.55 | 52.95 | 52.95 | 0.47% | 44,822 |
| Jul 15, 2025 | 52.92 | 52.92 | 52.65 | 52.70 | 52.70 | 0.63% | 57,490 |
| Jul 14, 2025 | 52.30 | 52.47 | 52.26 | 52.37 | 52.37 | 0.22% | 21,262 |
| 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 |