iShares Em Mkts Eq Fac ETF (EMGF)
47.05
-0.12
(-0.26%)
USD |
BATS |
Nov 21, 16:00
47.13
+0.08
(+0.17%)
Pre-Market: 20:00
EMGF Price: 47.05 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 46.94 | 47.17 | 46.93 | 47.05 | 35943.00 |
| Nov 20, 2024 | 47.29 | 47.29 | 46.99 | 47.18 | 89654.00 |
| Nov 19, 2024 | 47.09 | 47.39 | 46.95 | 47.32 | 82386.00 |
| Nov 18, 2024 | 46.95 | 47.23 | 46.92 | 47.19 | 94872.00 |
| Nov 15, 2024 | 46.80 | 46.86 | 46.56 | 46.68 | 66274.00 |
| Nov 14, 2024 | 46.96 | 47.00 | 46.72 | 46.78 | 44727.00 |
| Nov 13, 2024 | 47.25 | 47.25 | 46.89 | 46.93 | 36028.00 |
| Nov 12, 2024 | 47.49 | 47.52 | 47.06 | 47.22 | 42584.00 |
| Nov 11, 2024 | 48.25 | 48.25 | 47.99 | 48.10 | 67008.00 |
| Nov 08, 2024 | 48.69 | 48.74 | 48.09 | 48.48 | 929954.0 |
| Nov 07, 2024 | 49.43 | 49.78 | 49.25 | 49.66 | 26298.00 |
| Nov 06, 2024 | 48.07 | 48.64 | 48.07 | 48.49 | 25692.00 |
| Nov 05, 2024 | 49.01 | 49.09 | 48.85 | 48.98 | 42530.00 |
| Nov 04, 2024 | 48.57 | 48.74 | 48.37 | 48.37 | 69914.00 |
| Nov 01, 2024 | 48.49 | 48.54 | 48.19 | 48.21 | 19970.00 |
| Oct 31, 2024 | 48.07 | 48.13 | 47.83 | 48.05 | 48025.00 |
| Oct 30, 2024 | 48.32 | 48.60 | 48.32 | 48.40 | 44538.00 |
| Oct 29, 2024 | 48.91 | 48.99 | 48.78 | 48.78 | 15929.00 |
| Oct 28, 2024 | 48.91 | 49.12 | 48.83 | 48.95 | 43638.00 |
| Oct 25, 2024 | 48.88 | 49.20 | 48.80 | 48.84 | 103531.0 |
| Oct 24, 2024 | 48.93 | 48.94 | 48.69 | 48.87 | 92253.00 |
| Oct 23, 2024 | 49.11 | 49.17 | 48.78 | 49.01 | 16461.00 |
| Oct 22, 2024 | 49.15 | 49.41 | 49.15 | 49.26 | 33812.00 |
| Oct 21, 2024 | 49.41 | 49.50 | 49.16 | 49.40 | 26915.00 |
| Oct 18, 2024 | 50.06 | 50.06 | 49.76 | 49.77 | 9926.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
30.50
Minimum
Mar 23 2020
55.13
Maximum
Jun 04 2021
45.35
Average
44.43
Median
Feb 13 2020