iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
47.56
-0.18 (-0.38%)
At close: May 8, 2025, 4:00 PM
47.56
0.00 (0.00%)
After-hours: May 8, 2025, 8:00 PM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 47.89 | 47.89 | 47.55 | 47.56 | 47.56 | -0.38% | 50,187 |
| May 7, 2025 | 47.86 | 47.89 | 47.59 | 47.74 | 47.74 | -1.08% | 81,692 |
| May 6, 2025 | 48.33 | 48.40 | 48.04 | 48.26 | 48.26 | -0.39% | 39,379 |
| May 5, 2025 | 48.62 | 48.73 | 48.45 | 48.45 | 48.45 | 0.69% | 71,911 |
| May 2, 2025 | 48.23 | 48.23 | 47.91 | 48.12 | 48.12 | 3.11% | 47,733 |
| May 1, 2025 | 46.98 | 46.98 | 46.67 | 46.67 | 46.67 | -0.13% | 83,753 |
| Apr 30, 2025 | 46.57 | 46.83 | 46.42 | 46.73 | 46.73 | 0.19% | 53,084 |
| Apr 29, 2025 | 46.63 | 46.83 | 46.61 | 46.64 | 46.64 | 0.17% | 42,780 |
| Apr 28, 2025 | 46.61 | 46.61 | 46.31 | 46.56 | 46.56 | 0.37% | 54,397 |
| Apr 25, 2025 | 46.04 | 46.41 | 46.04 | 46.39 | 46.39 | -0.47% | 73,107 |
| Apr 24, 2025 | 46.29 | 46.70 | 46.17 | 46.61 | 46.61 | 1.02% | 37,071 |
| Apr 23, 2025 | 46.43 | 46.55 | 46.04 | 46.14 | 46.14 | 1.01% | 38,428 |
| Apr 22, 2025 | 45.58 | 45.95 | 45.45 | 45.68 | 45.68 | 1.51% | 161,120 |
| Apr 21, 2025 | 45.23 | 45.37 | 44.76 | 45.00 | 45.00 | -0.07% | 332,989 |
| Apr 17, 2025 | 45.26 | 45.34 | 44.99 | 45.03 | 45.03 | 0.85% | 53,772 |
| Apr 16, 2025 | 44.83 | 45.19 | 44.51 | 44.65 | 44.65 | -1.21% | 46,001 |
| Apr 15, 2025 | 45.35 | 45.45 | 45.16 | 45.20 | 45.20 | 0.08% | 58,992 |
| Apr 14, 2025 | 45.12 | 45.35 | 44.94 | 45.16 | 45.16 | 1.05% | 63,396 |
| Apr 11, 2025 | 44.06 | 44.78 | 44.02 | 44.69 | 44.69 | 2.64% | 114,977 |
| Apr 10, 2025 | 44.10 | 44.10 | 42.95 | 43.54 | 43.54 | -1.36% | 357,081 |
| Apr 9, 2025 | 41.70 | 44.36 | 41.43 | 44.14 | 44.14 | 6.70% | 269,549 |
| Apr 8, 2025 | 43.01 | 43.27 | 41.01 | 41.37 | 41.37 | -1.26% | 472,367 |
| Apr 7, 2025 | 41.47 | 43.49 | 41.47 | 41.90 | 41.90 | -4.21% | 239,789 |
| Apr 4, 2025 | 44.61 | 44.61 | 43.35 | 43.74 | 43.74 | -5.28% | 114,704 |
| Apr 3, 2025 | 46.16 | 46.53 | 46.16 | 46.18 | 46.18 | -1.93% | 126,740 |
| Apr 2, 2025 | 46.88 | 47.24 | 46.88 | 47.09 | 47.09 | 0.17% | 100,163 |
| Apr 1, 2025 | 46.75 | 47.15 | 46.71 | 47.01 | 47.01 | 0.49% | 313,099 |
| Mar 31, 2025 | 46.50 | 46.85 | 46.26 | 46.78 | 46.78 | -0.21% | 526,176 |
| Mar 28, 2025 | 47.37 | 47.37 | 46.80 | 46.88 | 46.88 | -1.66% | 127,852 |
| Mar 27, 2025 | 47.44 | 47.82 | 47.44 | 47.67 | 47.67 | 0.54% | 48,520 |
| Mar 26, 2025 | 47.73 | 47.73 | 47.33 | 47.42 | 47.42 | -0.66% | 46,279 |
| Mar 25, 2025 | 47.82 | 47.89 | 47.66 | 47.73 | 47.73 | -0.04% | 44,830 |
| Mar 24, 2025 | 47.78 | 47.90 | 47.70 | 47.75 | 47.75 | 0.32% | 35,893 |
| Mar 21, 2025 | 47.50 | 47.69 | 47.50 | 47.60 | 47.60 | -0.23% | 32,877 |
| Mar 20, 2025 | 47.54 | 47.83 | 47.54 | 47.71 | 47.71 | -0.67% | 32,107 |
| Mar 19, 2025 | 48.12 | 48.28 | 47.88 | 48.03 | 48.03 | 0.08% | 45,202 |
| Mar 18, 2025 | 48.11 | 48.11 | 47.89 | 47.99 | 47.99 | -0.50% | 69,045 |
| Mar 17, 2025 | 47.73 | 48.36 | 47.73 | 48.23 | 48.23 | 1.45% | 832,895 |
| Mar 14, 2025 | 47.30 | 47.55 | 47.30 | 47.54 | 47.54 | 1.73% | 38,280 |
| Mar 13, 2025 | 46.53 | 46.90 | 46.53 | 46.73 | 46.73 | -0.36% | 40,084 |
| Mar 12, 2025 | 46.92 | 47.01 | 46.69 | 46.90 | 46.90 | 0.64% | 35,515 |
| Mar 11, 2025 | 46.62 | 46.84 | 46.37 | 46.60 | 46.60 | 0.56% | 38,697 |
| Mar 10, 2025 | 46.68 | 46.76 | 46.00 | 46.34 | 46.34 | -1.95% | 48,737 |
| Mar 7, 2025 | 47.17 | 47.43 | 46.92 | 47.26 | 47.26 | 0.42% | 62,392 |
| Mar 6, 2025 | 47.30 | 47.45 | 47.03 | 47.06 | 47.06 | -0.61% | 37,310 |
| Mar 5, 2025 | 46.76 | 47.37 | 46.69 | 47.35 | 47.35 | 2.89% | 39,585 |
| Mar 4, 2025 | 45.78 | 46.36 | 45.61 | 46.02 | 46.02 | 1.03% | 55,743 |
| Mar 3, 2025 | 46.26 | 46.34 | 45.47 | 45.55 | 45.55 | -0.70% | 39,147 |
| Feb 28, 2025 | 45.88 | 46.00 | 45.60 | 45.87 | 45.87 | -1.52% | 71,796 |
| Feb 27, 2025 | 47.06 | 47.06 | 46.58 | 46.58 | 46.58 | -1.61% | 464,730 |