iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
51.00
-0.83 (-1.60%)
Jun 13, 2025, 4:00 PM - Market closed
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 51.02 | 51.26 | 50.92 | 51.00 | 51.00 | -1.60% | 45,725 |
| Jun 12, 2025 | 51.65 | 51.91 | 51.65 | 51.83 | 51.83 | 0.19% | 51,056 |
| Jun 11, 2025 | 51.86 | 52.05 | 51.73 | 51.73 | 51.73 | 0.19% | 109,677 |
| Jun 10, 2025 | 51.55 | 51.73 | 51.43 | 51.63 | 51.63 | 0.40% | 49,419 |
| Jun 9, 2025 | 51.19 | 51.66 | 51.14 | 51.43 | 51.43 | 1.01% | 163,920 |
| Jun 6, 2025 | 50.71 | 50.93 | 50.59 | 50.91 | 50.91 | 0.51% | 90,569 |
| Jun 5, 2025 | 50.81 | 50.83 | 50.54 | 50.65 | 50.65 | 0.38% | 45,340 |
| Jun 4, 2025 | 50.30 | 50.49 | 50.15 | 50.46 | 50.46 | 1.43% | 70,133 |
| Jun 3, 2025 | 49.59 | 49.77 | 49.50 | 49.75 | 49.75 | 0.60% | 60,378 |
| Jun 2, 2025 | 49.48 | 49.55 | 49.27 | 49.46 | 49.46 | 0.24% | 317,999 |
| May 30, 2025 | 49.47 | 49.48 | 49.11 | 49.34 | 49.34 | -1.32% | 29,953 |
| May 29, 2025 | 50.15 | 50.15 | 49.81 | 50.00 | 50.00 | 0.91% | 40,695 |
| May 28, 2025 | 49.69 | 49.79 | 49.55 | 49.55 | 49.55 | -0.78% | 26,682 |
| May 27, 2025 | 49.69 | 49.94 | 49.68 | 49.94 | 49.94 | 0.36% | 48,121 |
| May 23, 2025 | 49.53 | 49.94 | 49.53 | 49.76 | 49.76 | 0.22% | 26,772 |
| May 22, 2025 | 49.67 | 49.81 | 49.57 | 49.65 | 49.65 | -0.26% | 46,502 |
| May 21, 2025 | 50.04 | 50.23 | 49.71 | 49.78 | 49.78 | 0.14% | 41,085 |
| May 20, 2025 | 49.59 | 49.82 | 49.55 | 49.71 | 49.71 | -0.14% | 613,950 |
| May 19, 2025 | 49.30 | 49.78 | 49.30 | 49.78 | 49.78 | 0.46% | 44,487 |
| May 16, 2025 | 49.47 | 49.66 | 49.44 | 49.55 | 49.55 | 0.26% | 42,707 |
| May 15, 2025 | 49.46 | 49.57 | 49.25 | 49.42 | 49.42 | -0.32% | 71,383 |
| May 14, 2025 | 49.76 | 49.76 | 49.45 | 49.58 | 49.58 | 0.78% | 107,086 |
| May 13, 2025 | 48.83 | 49.39 | 48.82 | 49.20 | 49.20 | 0.28% | 87,358 |
| May 12, 2025 | 49.09 | 49.19 | 48.88 | 49.06 | 49.06 | 2.14% | 59,368 |
| May 9, 2025 | 48.26 | 48.28 | 47.96 | 48.03 | 48.03 | 0.99% | 39,936 |
| 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 |