iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
56.75
+0.07 (0.12%)
At close: Sep 17, 2025, 4:00 PM EDT
56.75
0.00 (0.00%)
After-hours: Sep 17, 2025, 4:10 PM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 56.86 | 57.15 | 56.70 | 56.75 | 56.75 | 0.12% | 114,558 |
| Sep 16, 2025 | 56.52 | 56.76 | 56.36 | 56.68 | 56.68 | 0.85% | 440,101 |
| Sep 15, 2025 | 56.16 | 56.35 | 56.13 | 56.20 | 56.20 | 0.70% | 2,894,329 |
| Sep 12, 2025 | 55.94 | 56.00 | 55.76 | 55.81 | 55.81 | -0.13% | 30,253 |
| Sep 11, 2025 | 55.50 | 56.05 | 55.50 | 55.89 | 55.89 | 1.09% | 56,397 |
| Sep 10, 2025 | 55.19 | 55.45 | 55.18 | 55.28 | 55.28 | 0.82% | 39,505 |
| Sep 9, 2025 | 54.78 | 54.89 | 54.75 | 54.83 | 54.83 | 0.72% | 39,234 |
| Sep 8, 2025 | 54.30 | 54.47 | 54.25 | 54.44 | 54.44 | 0.74% | 35,413 |
| Sep 5, 2025 | 54.19 | 54.23 | 53.82 | 54.04 | 54.04 | 1.14% | 281,635 |
| Sep 4, 2025 | 53.30 | 53.51 | 53.20 | 53.43 | 53.43 | -0.32% | 37,994 |
| Sep 3, 2025 | 53.56 | 53.67 | 53.44 | 53.60 | 53.60 | 0.30% | 310,809 |
| Sep 2, 2025 | 53.11 | 53.51 | 53.04 | 53.44 | 53.44 | -0.13% | 162,909 |
| Aug 29, 2025 | 53.55 | 53.60 | 53.33 | 53.51 | 53.51 | -0.59% | 42,857 |
| Aug 28, 2025 | 53.57 | 53.88 | 53.57 | 53.83 | 53.83 | 0.34% | 435,829 |
| Aug 27, 2025 | 53.40 | 53.72 | 53.27 | 53.64 | 53.64 | -0.56% | 430,654 |
| Aug 26, 2025 | 54.00 | 54.03 | 53.84 | 53.94 | 53.94 | -0.11% | 282,275 |
| Aug 25, 2025 | 54.11 | 54.30 | 54.00 | 54.00 | 54.00 | -0.59% | 32,064 |
| Aug 22, 2025 | 53.71 | 54.39 | 53.65 | 54.32 | 54.32 | 1.76% | 20,594 |
| 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% | 51,689 |
| 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% | 41,983 |
| 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% | 36,169 |
| 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 | - | 53,794 |
| 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 |