iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
67.19
-0.62 (-0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
67.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 67.03 | 67.28 | 66.83 | 67.03 | - | -1.15% | 26,977 |
| Apr 27, 2026 | 67.96 | 68.07 | 67.70 | 67.81 | 67.81 | -0.06% | 4,258 |
| Apr 24, 2026 | 67.49 | 67.97 | 67.34 | 67.85 | 67.85 | 2.11% | 12,066 |
| Apr 23, 2026 | 67.00 | 67.18 | 65.90 | 66.45 | 66.45 | -1.64% | 12,609 |
| Apr 22, 2026 | 67.08 | 67.63 | 67.08 | 67.56 | 67.56 | 1.95% | 3,570 |
| Apr 21, 2026 | 67.36 | 67.45 | 66.27 | 66.27 | 66.27 | -1.62% | 16,436 |
| Apr 20, 2026 | 67.26 | 67.38 | 67.00 | 67.36 | 67.36 | -0.68% | 5,825 |
| Apr 17, 2026 | 67.79 | 68.21 | 67.67 | 67.82 | 67.82 | 1.88% | 9,164 |
| Apr 16, 2026 | 66.40 | 66.73 | 66.21 | 66.57 | 66.57 | 0.45% | 10,767 |
| Apr 15, 2026 | 66.13 | 66.33 | 65.87 | 66.27 | 66.27 | 0.03% | 5,959 |
| Apr 14, 2026 | 65.67 | 66.35 | 65.62 | 66.25 | 66.25 | 1.70% | 4,997 |
| Apr 13, 2026 | 64.03 | 65.18 | 63.96 | 65.14 | 65.14 | 0.93% | 15,906 |
| Apr 10, 2026 | 64.53 | 64.70 | 64.35 | 64.54 | 64.54 | 0.45% | 1,473 |
| Apr 9, 2026 | 63.54 | 64.35 | 63.41 | 64.25 | 64.25 | -0.09% | 47,760 |
| Apr 8, 2026 | 64.61 | 64.66 | 63.75 | 64.31 | 64.31 | 5.24% | 10,120 |
| Apr 7, 2026 | 60.84 | 61.77 | 60.00 | 61.11 | 61.11 | 0.25% | 36,726 |
| Apr 6, 2026 | 60.77 | 61.14 | 60.58 | 60.96 | 60.96 | 1.01% | 7,582 |
| Apr 2, 2026 | 59.23 | 60.69 | 59.20 | 60.35 | 60.35 | -1.28% | 7,227 |
| Apr 1, 2026 | 60.96 | 61.53 | 60.84 | 61.13 | 61.13 | 1.16% | 59,520 |
| Mar 31, 2026 | 58.53 | 60.43 | 58.48 | 60.43 | 60.43 | 3.78% | 18,232 |
| Mar 30, 2026 | 59.17 | 59.17 | 57.98 | 58.23 | 58.23 | -0.67% | 19,672 |
| Mar 27, 2026 | 58.98 | 59.25 | 58.51 | 58.62 | 58.62 | -0.54% | 10,948 |
| Mar 26, 2026 | 59.85 | 60.17 | 58.94 | 58.94 | 58.94 | -3.39% | 14,259 |
| Mar 25, 2026 | 60.97 | 61.34 | 60.71 | 61.01 | 61.01 | 1.50% | 12,246 |
| Mar 24, 2026 | 59.63 | 60.80 | 59.63 | 60.11 | 60.11 | -1.43% | 38,036 |
| Mar 23, 2026 | 60.51 | 61.52 | 60.29 | 60.98 | 60.98 | 2.94% | 25,914 |
| Mar 20, 2026 | 60.70 | 60.78 | 59.10 | 59.24 | 59.24 | -3.30% | 14,481 |
| Mar 19, 2026 | 60.01 | 61.58 | 59.78 | 61.26 | 61.26 | 0.25% | 10,218 |
| Mar 18, 2026 | 61.97 | 62.23 | 61.11 | 61.11 | 61.11 | -1.97% | 17,727 |
| Mar 17, 2026 | 62.55 | 62.62 | 62.15 | 62.34 | 62.34 | 0.87% | 4,895 |
| Mar 16, 2026 | 61.54 | 62.06 | 61.54 | 61.80 | 61.80 | 2.47% | 27,001 |
| Mar 13, 2026 | 61.15 | 61.63 | 60.19 | 60.31 | 60.31 | -0.33% | 51,286 |
| Mar 12, 2026 | 61.68 | 61.68 | 60.51 | 60.51 | 60.51 | -3.23% | 19,333 |
| Mar 11, 2026 | 62.40 | 62.88 | 62.15 | 62.53 | 62.53 | -0.05% | 18,047 |
| Mar 10, 2026 | 62.30 | 63.75 | 62.06 | 62.56 | 62.56 | 0.27% | 20,607 |
| Mar 9, 2026 | 60.27 | 62.55 | 59.90 | 62.39 | 62.39 | 2.40% | 8,950 |
| Mar 6, 2026 | 60.45 | 61.47 | 60.34 | 60.93 | 60.93 | -0.65% | 14,345 |
| Mar 5, 2026 | 61.85 | 62.37 | 60.66 | 61.33 | 61.33 | -2.53% | 19,382 |
| Mar 4, 2026 | 62.26 | 63.46 | 62.06 | 62.92 | 62.92 | 0.93% | 23,684 |
| Mar 3, 2026 | 64.20 | 64.20 | 60.62 | 62.34 | 62.34 | -4.80% | 56,739 |
| Mar 2, 2026 | 64.74 | 65.81 | 64.71 | 65.48 | 65.48 | -1.56% | 19,477 |
| Feb 27, 2026 | 66.20 | 66.64 | 66.15 | 66.52 | 66.52 | -0.46% | 7,761 |
| Feb 26, 2026 | 67.48 | 67.48 | 66.19 | 66.83 | 66.83 | -0.77% | 12,142 |
| Feb 25, 2026 | 67.39 | 67.40 | 67.04 | 67.35 | 67.35 | 1.32% | 4,010 |
| Feb 24, 2026 | 66.05 | 66.64 | 65.93 | 66.47 | 66.47 | 1.44% | 5,657 |
| Feb 23, 2026 | 65.84 | 66.11 | 65.44 | 65.53 | 65.53 | -1.15% | 7,313 |
| Feb 20, 2026 | 64.82 | 66.29 | 64.82 | 66.29 | 66.29 | 1.95% | 13,656 |
| Feb 19, 2026 | 64.72 | 65.02 | 64.51 | 65.02 | 65.02 | -0.12% | 6,555 |
| Feb 18, 2026 | 64.92 | 65.39 | 64.79 | 65.10 | 65.10 | 0.48% | 5,862 |
| Feb 17, 2026 | 64.65 | 64.93 | 64.06 | 64.79 | 64.79 | -0.40% | 10,923 |