iShares Emerging Markets Equity Factor ETF (EMGF)

EMGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	72.76	73.59	72.61	73.50	-	1.40%	36,285
Sep 3, 2026	72.11	72.64	71.70	72.48	72.48	0.40%	55,414
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
Jul 15, 2026	70.29	70.30	69.02	70.03	70.03	0.17%	123,935
Jul 14, 2026	70.08	70.16	69.62	69.91	69.91	1.22%	992,047
Jul 13, 2026	69.83	69.92	69.01	69.07	69.07	-3.56%	83,801
Jul 10, 2026	71.41	71.85	71.02	71.62	71.62	-	254,186
Jul 9, 2026	71.42	71.77	71.25	71.62	71.62	0.84%	93,756
Jul 8, 2026	69.91	71.02	69.61	71.02	71.02	0.85%	90,846
Jul 7, 2026	70.73	70.92	69.86	70.42	70.42	-2.49%	101,128
Jul 6, 2026	71.87	72.98	71.87	72.22	72.22	2.58%	159,740
Jul 2, 2026	71.32	71.86	69.51	70.40	70.40	-1.18%	119,486
Jul 1, 2026	71.59	72.21	71.23	71.24	71.24	-2.76%	126,336
Jun 30, 2026	72.49	73.42	72.30	73.26	73.26	1.65%	148,737
Jun 29, 2026	71.68	72.16	70.65	72.07	72.07	0.43%	69,993
Jun 26, 2026	70.91	72.34	70.91	71.76	71.76	-1.25%	111,554

Data Source: S&P Global Market Intelligence Last updated: Sep 4, 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:

Sep 4, 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.