iShares Em Mkts Eq Fac ETF (EMGF)
43.45
-0.17
(-0.39%)
USD |
BATS |
Apr 19, 16:00
43.45
0.00 (0.00%)
After-Hours: 20:00
EMGF Price: 43.45 for April 19, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 43.65 | 43.84 | 43.53 | 43.62 | 93376.00 |
Apr 17, 2024 | 43.69 | 43.70 | 43.35 | 43.50 | 108068.0 |
Apr 16, 2024 | 43.45 | 43.58 | 43.26 | 43.45 | 116976.0 |
Apr 15, 2024 | 44.47 | 44.47 | 43.82 | 43.96 | 49682.00 |
Apr 12, 2024 | 44.49 | 44.52 | 44.07 | 44.12 | 105744.0 |
Apr 11, 2024 | 45.14 | 45.14 | 44.81 | 45.04 | 97241.00 |
Apr 10, 2024 | 44.83 | 44.90 | 44.62 | 44.77 | 142166.0 |
Apr 09, 2024 | 45.40 | 45.47 | 45.16 | 45.31 | 72374.00 |
Apr 08, 2024 | 45.08 | 45.27 | 45.06 | 45.14 | 125969.0 |
Apr 05, 2024 | 44.82 | 44.99 | 44.72 | 44.82 | 177033.0 |
Apr 04, 2024 | 45.32 | 45.39 | 44.77 | 44.81 | 125382.0 |
Apr 03, 2024 | 44.67 | 45.03 | 44.67 | 44.95 | 416703.0 |
Apr 02, 2024 | 44.79 | 44.94 | 44.77 | 44.80 | 202480.0 |
Apr 01, 2024 | 44.69 | 44.92 | 44.54 | 44.59 | 60387.00 |
Mar 28, 2024 | 44.45 | 44.67 | 44.45 | 44.54 | 44547.00 |
Mar 27, 2024 | 44.29 | 44.50 | 44.27 | 44.38 | 47497.00 |
Mar 26, 2024 | 44.50 | 44.50 | 44.35 | 44.35 | 38630.00 |
Mar 25, 2024 | 44.31 | 44.52 | 44.31 | 44.41 | 45705.00 |
Mar 22, 2024 | 44.46 | 44.52 | 44.36 | 44.38 | 41876.00 |
Mar 21, 2024 | 44.85 | 44.89 | 44.65 | 44.65 | 32225.00 |
Mar 20, 2024 | 44.06 | 44.61 | 44.06 | 44.60 | 33512.00 |
Mar 19, 2024 | 43.88 | 44.14 | 43.83 | 44.02 | 43560.00 |
Mar 18, 2024 | 44.42 | 44.44 | 44.25 | 44.31 | 38295.00 |
Mar 15, 2024 | 44.33 | 44.35 | 44.17 | 44.18 | 37288.00 |
Mar 14, 2024 | 44.76 | 44.77 | 44.47 | 44.58 | 182619.0 |
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
44.67
Average
43.26
Median
Aug 08 2022