iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
46.88
-0.79 (-1.66%)
At close: Mar 28, 2025, 4:00 PM
47.06
+0.18 (0.38%)
Pre-market: Mar 31, 2025, 4:00 AM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2025 | 47.43 | 47.69 | 47.28 | 47.34 | 47.34 | 0.77% | 26,487 |
| Feb 25, 2025 | 46.99 | 47.05 | 46.85 | 46.98 | 46.98 | -0.04% | 100,668 |
| Feb 24, 2025 | 47.41 | 47.41 | 46.97 | 47.00 | 47.00 | -1.43% | 49,117 |
| Feb 21, 2025 | 48.02 | 48.25 | 47.56 | 47.68 | 47.68 | -0.44% | 38,503 |
| Feb 20, 2025 | 47.80 | 48.06 | 47.68 | 47.89 | 47.89 | 1.10% | 71,223 |
| Feb 19, 2025 | 47.42 | 47.49 | 47.29 | 47.37 | 47.37 | -0.42% | 24,381 |
| Feb 18, 2025 | 47.66 | 47.66 | 47.46 | 47.57 | 47.57 | 0.74% | 41,641 |
| Feb 14, 2025 | 47.22 | 47.33 | 47.15 | 47.22 | 47.22 | 0.45% | 34,790 |
| Feb 13, 2025 | 46.44 | 47.07 | 46.44 | 47.01 | 47.01 | 0.58% | 45,306 |
| Feb 12, 2025 | 46.46 | 46.89 | 46.39 | 46.74 | 46.74 | 0.43% | 44,649 |
| Feb 11, 2025 | 46.34 | 46.66 | 46.34 | 46.54 | 46.54 | -0.30% | 27,872 |
| Feb 10, 2025 | 46.50 | 46.72 | 46.50 | 46.68 | 46.68 | 1.02% | 47,367 |
| Feb 7, 2025 | 46.63 | 46.70 | 46.14 | 46.21 | 46.21 | -0.09% | 64,117 |
| Feb 6, 2025 | 46.19 | 46.27 | 46.11 | 46.25 | 46.25 | 0.26% | 69,044 |
| Feb 5, 2025 | 46.10 | 46.26 | 46.08 | 46.13 | 46.13 | -0.35% | 61,229 |
| Feb 4, 2025 | 45.98 | 46.40 | 45.98 | 46.29 | 46.29 | 1.81% | 40,189 |
| Feb 3, 2025 | 45.07 | 45.70 | 45.07 | 45.47 | 45.47 | -0.83% | 40,330 |
| Jan 31, 2025 | 46.31 | 46.49 | 45.84 | 45.85 | 45.85 | -0.89% | 34,988 |
| Jan 30, 2025 | 45.80 | 46.48 | 45.80 | 46.26 | 46.26 | 1.47% | 44,562 |
| Jan 29, 2025 | 45.71 | 45.88 | 45.56 | 45.59 | 45.59 | 0.08% | 38,226 |
| Jan 28, 2025 | 45.28 | 45.56 | 45.10 | 45.56 | 45.56 | 0.65% | 54,209 |
| Jan 27, 2025 | 45.34 | 45.44 | 45.23 | 45.26 | 45.26 | -2.03% | 43,809 |
| Jan 24, 2025 | 46.14 | 46.27 | 45.99 | 46.20 | 46.20 | 0.33% | 74,092 |
| Jan 23, 2025 | 45.77 | 46.05 | 45.70 | 46.05 | 46.05 | 0.50% | 46,252 |
| Jan 22, 2025 | 45.88 | 45.96 | 45.75 | 45.82 | 45.82 | -0.02% | 52,627 |
| Jan 21, 2025 | 45.67 | 45.92 | 45.61 | 45.83 | 45.83 | 0.92% | 65,294 |
| Jan 17, 2025 | 45.20 | 45.69 | 45.20 | 45.41 | 45.41 | 0.73% | 44,768 |
| Jan 16, 2025 | 45.15 | 45.23 | 45.08 | 45.08 | 45.08 | -0.02% | 49,062 |