iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
69.72
-0.11 (-0.16%)
At close: May 18, 2026, 4:00 PM EDT
69.72
0.00 (0.00%)
After-hours: May 18, 2026, 8:00 PM EDT
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 60.96 | 61.53 | 60.73 | 61.13 | 61.13 | 1.16% | 999,266 |
| Mar 31, 2026 | 58.53 | 60.51 | 58.48 | 60.43 | 60.43 | 3.78% | 138,114 |
| Mar 30, 2026 | 59.17 | 59.17 | 57.96 | 58.23 | 58.23 | -0.67% | 488,345 |
| Mar 27, 2026 | 58.98 | 59.26 | 58.50 | 58.62 | 58.62 | -0.54% | 212,525 |
| Mar 26, 2026 | 59.85 | 60.12 | 58.94 | 58.94 | 58.94 | -3.39% | 98,292 |
| Mar 25, 2026 | 60.97 | 61.38 | 60.77 | 61.01 | 61.01 | 1.50% | 98,034 |
| Mar 24, 2026 | 59.63 | 60.80 | 59.63 | 60.11 | 60.11 | -1.43% | 160,910 |
| Mar 23, 2026 | 60.51 | 61.50 | 60.24 | 60.98 | 60.98 | 2.94% | 195,822 |
| Mar 20, 2026 | 60.70 | 60.78 | 59.06 | 59.24 | 59.24 | -3.30% | 131,848 |
| Mar 19, 2026 | 60.01 | 61.57 | 59.88 | 61.26 | 61.26 | 0.25% | 188,162 |
| Mar 18, 2026 | 61.97 | 62.23 | 61.11 | 61.11 | 61.11 | -1.97% | 306,532 |
| Mar 17, 2026 | 62.55 | 62.66 | 62.14 | 62.34 | 62.34 | 0.87% | 60,400 |
| Mar 16, 2026 | 61.54 | 62.07 | 61.50 | 61.80 | 61.80 | 2.47% | 320,414 |
| Mar 13, 2026 | 61.15 | 61.63 | 60.19 | 60.31 | 60.31 | -0.33% | 263,143 |
| Mar 12, 2026 | 61.68 | 61.68 | 60.51 | 60.51 | 60.51 | -3.23% | 747,768 |
| Mar 11, 2026 | 62.40 | 62.88 | 62.10 | 62.53 | 62.53 | -0.05% | 77,306 |
| Mar 10, 2026 | 62.30 | 63.77 | 62.05 | 62.56 | 62.56 | 0.27% | 116,252 |
| Mar 9, 2026 | 60.31 | 62.45 | 59.91 | 62.39 | 62.39 | 2.40% | 122,267 |