iShares Emerging Markets Equity Factor ETF (EMGF)

BATS: EMGF · Real-Time Price · USD

72.09

-0.47 (-0.65%)

At close: Sep 24, 2026, 4:00 PM EDT

72.61

+0.52 (0.72%)

Pre-market: Sep 25, 2026, 6:36 AM EDT

EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	72.50	72.50	71.85	72.09	72.09	-0.65%	17,349
Sep 23, 2026	73.14	73.29	72.40	72.56	72.56	-1.92%	303,770
Sep 22, 2026	73.43	74.18	73.43	73.98	73.98	0.28%	198,213
Sep 21, 2026	73.13	73.83	72.93	73.77	73.77	2.60%	80,248
Sep 18, 2026	71.56	71.90	71.43	71.90	71.90	0.35%	97,085
Sep 17, 2026	71.64	71.91	71.51	71.65	71.65	1.62%	64,854
Sep 16, 2026	71.21	71.31	70.08	70.51	70.51	-0.07%	70,101
Sep 15, 2026	70.91	70.91	70.34	70.56	70.56	-0.51%	183,542
Sep 14, 2026	70.89	71.45	70.62	70.92	70.92	-2.34%	110,595
Sep 11, 2026	72.75	72.85	72.48	72.62	72.62	1.17%	326,242
Sep 10, 2026	72.16	72.25	71.74	71.78	71.78	-2.17%	108,530
Sep 9, 2026	73.46	73.79	73.15	73.37	73.37	-0.43%	74,524
Sep 8, 2026	73.70	73.95	73.47	73.69	73.69	0.03%	107,408
Sep 4, 2026	72.76	73.67	72.61	73.67	73.67	1.63%	135,627
Sep 3, 2026	72.11	72.64	71.70	72.48	72.48	0.40%	55,417
Sep 2, 2026	71.74	72.19	71.74	72.19	72.19	0.32%	57,409
Sep 1, 2026	72.09	72.59	71.57	71.96	71.96	-0.22%	113,418
Aug 31, 2026	72.21	72.55	71.84	72.12	72.12	0.11%	65,599
Aug 28, 2026	72.48	72.78	71.87	72.04	72.04	-0.51%	104,217
Aug 27, 2026	72.37	72.41	72.03	72.41	72.41	0.51%	91,406
Aug 26, 2026	72.17	72.29	71.92	72.04	72.04	0.08%	46,921
Aug 25, 2026	71.59	72.00	71.39	71.98	71.98	1.74%	171,055
Aug 24, 2026	71.15	71.15	70.43	70.75	70.75	-1.28%	86,531
Aug 21, 2026	72.08	72.09	71.56	71.67	71.67	0.45%	94,464
Aug 20, 2026	70.88	71.38	70.88	71.35	71.35	0.49%	78,489
Aug 19, 2026	71.25	71.36	70.78	71.00	71.00	0.91%	86,756
Aug 18, 2026	71.02	71.11	70.21	70.36	70.36	-2.74%	111,358
Aug 17, 2026	72.22	72.89	72.18	72.34	72.34	1.36%	87,159
Aug 14, 2026	71.83	71.89	71.29	71.37	71.37	-0.32%	58,158
Aug 13, 2026	71.07	71.84	70.97	71.60	71.60	0.83%	1,473,873
Aug 12, 2026	71.30	71.30	70.80	71.01	71.01	1.38%	128,434
Aug 11, 2026	70.22	70.37	69.77	70.04	70.04	0.29%	70,991
Aug 10, 2026	69.68	70.88	69.45	69.84	69.84	-0.53%	238,427
Aug 7, 2026	70.41	70.41	69.52	70.21	70.21	0.80%	288,186
Aug 6, 2026	69.17	70.05	69.07	69.65	69.65	-0.54%	110,034
Aug 5, 2026	70.37	70.51	70.00	70.03	70.03	-0.54%	75,211
Aug 4, 2026	69.47	70.62	69.47	70.41	70.41	2.79%	119,864
Aug 3, 2026	67.93	68.69	67.56	68.50	68.50	0.66%	187,740
Jul 31, 2026	68.95	68.95	67.53	68.05	68.05	0.83%	98,322
Jul 30, 2026	66.44	67.59	66.38	67.49	67.49	3.64%	445,909
Jul 29, 2026	65.81	66.78	64.79	65.12	65.12	-1.90%	154,303
Jul 28, 2026	66.23	67.43	65.77	66.38	66.38	-2.30%	98,633
Jul 27, 2026	68.42	68.45	67.07	67.94	67.94	0.59%	96,024
Jul 24, 2026	67.91	68.83	67.52	67.54	67.54	-2.07%	135,649
Jul 23, 2026	68.68	69.21	68.31	68.97	68.97	-0.52%	79,581
Jul 22, 2026	68.90	69.53	68.90	69.33	69.33	-0.29%	76,551
Jul 21, 2026	69.19	69.71	69.01	69.53	69.53	2.73%	62,070
Jul 20, 2026	68.01	68.89	66.85	67.68	67.68	-	124,722
Jul 17, 2026	66.60	68.08	66.29	67.68	67.68	-1.36%	145,722
Jul 16, 2026	68.77	69.06	68.25	68.61	68.61	-2.03%	105,214