EMGF Quote, Trading Chart, iShares MSCI Emerging Markets Multifactor ETF

home / stock / emgf / emgf quote

Stock Information
Company Name: iShares MSCI Emerging Markets Multifactor ETF
Stock Symbol: EMGF
Market: NYSE
Menu
EMGF EMGF Quote EMGF Short EMGF News EMGF Articles EMGF Message Board
Get EMGF Alerts

News, Short Squeeze, Breakout and More Instantly...
EMGF Quote
Last:$44.88
Change Percent:1.47%
Open:$44.60
Previous Close:$44.88
High:$44.89
Low:$44.54
Volume:76,077
Last Trade Date Time:02/12/2020 04:40:12 pm
Quotes are delayed by 15 to 20 minutes.
EMGF Chart
Last Twenty Trading Days
Date:2020-02-12
Open:$44.60
Close:$44.88
High:$44.89
Low:$44.54
Volume:76,077
Date:2020-02-11
Open:$44.19
Close:$44.23
High:$44.449
Low:$44.19
Volume:42,668
Date:2020-02-10
Open:$43.57
Close:$43.77
High:$43.80
Low:$43.57
Volume:50,185
Date:2020-02-07
Open:$43.82
Close:$43.47
High:$43.82
Low:$43.44
Volume:25,283
Date:2020-02-06
Open:$44.485
Close:$44.18
High:$44.50
Low:$44.0933
Volume:49,782
Date:2020-02-05
Open:$44.64
Close:$44.28
High:$44.64
Low:$44.11
Volume:89,684
Date:2020-02-04
Open:$43.94
Close:$43.93
High:$44.1848
Low:$43.93
Volume:49,331
Date:2020-02-03
Open:$42.66
Close:$42.84
High:$42.9989
Low:$42.66
Volume:44,977
Date:2020-01-31
Open:$42.75
Close:$42.54
High:$42.78
Low:$42.316
Volume:75,635
Date:2020-01-30
Open:$43.18
Close:$43.49
High:$43.49
Low:$42.9001
Volume:68,216
Date:2020-01-29
Open:$44.19
Close:$44.12
High:$44.26
Low:$44.077
Volume:38,066
Date:2020-01-28
Open:$43.65
Close:$44.09
High:$44.10
Low:$43.52
Volume:141,047
Date:2020-01-27
Open:$43.40
Close:$43.70
High:$43.84
Low:$43.09
Volume:177,647
Date:2020-01-24
Open:$45.48
Close:$45.11
High:$45.4989
Low:$44.908
Volume:93,101
Date:2020-01-23
Open:$45.19
Close:$45.55
High:$45.5718
Low:$45.0269
Volume:93,324
Date:2020-01-22
Open:$46.05
Close:$45.98
High:$46.05
Low:$45.8601
Volume:56,795
Date:2020-01-21
Open:$45.77
Close:$45.51
High:$45.8431
Low:$45.51
Volume:247,601
Date:2020-01-20
Open:$46.51
Close:$46.67
High:$46.68
Low:$46.43
Volume:41,657
Date:2020-01-17
Open:$46.51
Close:$46.67
High:$46.68
Low:$46.43
Volume:41,657
Date:2020-01-16
Open:$46.24
Close:$46.23
High:$46.35
Low:$46.13
Volume:123,986