iShares Emerging Markets Equity Factor ETF (EMGF)

EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	72.82	73.43	72.33	73.17	73.17	0.56%	17,008
Jun 11, 2026	70.41	72.82	70.02	72.76	72.76	4.51%	132,511
Jun 10, 2026	70.96	71.42	69.59	69.62	69.62	-1.72%	129,971
Jun 9, 2026	72.32	72.52	69.33	70.84	70.84	-0.03%	141,723
Jun 8, 2026	71.23	71.44	70.73	70.86	70.86	1.75%	110,162
Jun 5, 2026	72.11	72.15	69.44	69.64	69.64	-6.47%	157,657
Jun 4, 2026	73.91	74.89	73.41	74.46	74.46	-1.00%	165,705
Jun 3, 2026	75.79	75.79	74.58	75.21	75.21	-1.20%	256,369
Jun 2, 2026	75.61	76.23	75.52	76.12	76.12	0.77%	254,179
Jun 1, 2026	74.65	75.80	74.48	75.54	75.54	2.78%	300,630
May 29, 2026	73.99	74.23	73.50	73.50	73.50	-0.33%	164,184
May 28, 2026	72.76	74.02	72.46	73.74	73.74	0.39%	877,649
May 27, 2026	73.99	74.21	73.11	73.45	73.45	-0.38%	137,158
May 26, 2026	73.00	73.86	72.95	73.73	73.73	4.17%	99,134
May 22, 2026	71.12	71.35	70.74	70.78	70.78	-0.46%	86,132
May 21, 2026	70.20	71.37	70.11	71.11	71.11	1.17%	99,929
May 20, 2026	69.25	70.37	69.25	70.29	70.29	1.87%	68,499
May 19, 2026	68.28	69.59	68.11	69.00	69.00	-1.03%	86,582
May 18, 2026	70.49	70.52	69.13	69.72	69.72	-0.16%	113,085
May 15, 2026	70.09	70.30	69.45	69.83	69.83	-3.36%	171,648
May 14, 2026	71.97	72.46	71.83	72.26	72.26	-0.03%	111,950
May 13, 2026	71.39	72.38	71.21	72.28	72.28	2.39%	94,683
May 12, 2026	71.11	71.46	69.79	70.59	70.59	-3.45%	174,028
May 11, 2026	72.86	73.26	72.62	73.11	73.11	0.10%	162,390
May 8, 2026	72.27	73.04	72.19	73.04	73.04	2.51%	192,259
May 7, 2026	72.30	72.38	71.21	71.25	71.25	-1.37%	110,128
May 6, 2026	71.55	72.30	71.25	72.24	72.24	3.26%	95,762
May 5, 2026	69.38	70.27	69.38	69.96	69.96	2.00%	99,746
May 4, 2026	68.78	69.32	68.24	68.59	68.59	0.13%	119,846
May 1, 2026	68.30	69.15	68.30	68.50	68.50	0.15%	148,756
Apr 30, 2026	67.56	68.52	67.24	68.40	68.40	2.01%	67,194
Apr 29, 2026	67.37	67.37	66.71	67.05	67.05	-0.21%	105,187
Apr 28, 2026	67.03	67.28	66.83	67.19	67.19	-0.91%	53,447
Apr 27, 2026	67.96	68.01	67.64	67.81	67.81	-0.06%	65,049
Apr 24, 2026	67.49	67.98	67.34	67.85	67.85	2.11%	93,757
Apr 23, 2026	67.00	67.24	65.87	66.45	66.45	-1.64%	86,210
Apr 22, 2026	67.08	67.67	67.08	67.56	67.56	1.95%	58,416
Apr 21, 2026	67.36	67.45	66.27	66.27	66.27	-1.62%	132,037
Apr 20, 2026	67.26	67.40	66.96	67.36	67.36	-0.68%	75,500
Apr 17, 2026	67.79	68.46	67.66	67.82	67.82	1.88%	78,624
Apr 16, 2026	66.60	66.80	66.18	66.57	66.57	0.45%	179,982
Apr 15, 2026	66.13	66.35	65.87	66.27	66.27	0.03%	182,456
Apr 14, 2026	65.67	66.35	65.59	66.25	66.25	1.70%	57,332
Apr 13, 2026	64.03	65.20	63.96	65.14	65.14	0.93%	89,175
Apr 10, 2026	64.53	64.85	64.31	64.54	64.54	0.45%	46,285
Apr 9, 2026	63.54	64.37	63.26	64.25	64.25	-0.09%	210,229
Apr 8, 2026	64.61	64.71	63.72	64.31	64.31	5.24%	122,341
Apr 7, 2026	60.84	61.77	60.03	61.11	61.11	0.25%	123,193
Apr 6, 2026	60.77	61.15	60.62	60.96	60.96	1.01%	96,633
Apr 2, 2026	59.23	60.60	59.17	60.35	60.35	-1.28%	64,301

Data Source: S&P Global Market Intelligence Last updated: Jun 12, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 13, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.