iShares Em Mkts Eq Fac ETF (EMGF)
46.21
+0.37
(+0.81%)
USD |
BATS |
Jul 26, 16:00
46.21
0.00 (0.00%)
After-Hours: 20:00
EMGF Price: 46.21 for July 26, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 25, 2024 | 45.92 | 46.11 | 45.49 | 45.84 | 37664.00 |
| Jul 24, 2024 | 46.35 | 46.43 | 45.92 | 45.92 | 28840.00 |
| Jul 23, 2024 | 46.68 | 46.76 | 46.57 | 46.57 | 35651.00 |
| Jul 22, 2024 | 46.93 | 47.09 | 46.88 | 47.00 | 42338.00 |
| Jul 19, 2024 | 46.83 | 46.87 | 46.64 | 46.67 | 9162.00 |
| Jul 18, 2024 | 47.65 | 47.65 | 47.04 | 47.17 | 31175.00 |
| Jul 17, 2024 | 47.78 | 47.87 | 47.57 | 47.57 | 30581.00 |
| Jul 16, 2024 | 48.05 | 48.38 | 48.05 | 48.31 | 27922.00 |
| Jul 15, 2024 | 48.25 | 48.36 | 48.02 | 48.07 | 40484.00 |
| Jul 12, 2024 | 48.44 | 48.73 | 48.44 | 48.58 | 16557.00 |
| Jul 11, 2024 | 48.54 | 48.61 | 48.30 | 48.35 | 15355.00 |
| Jul 10, 2024 | 47.93 | 48.13 | 47.93 | 48.07 | 13747.00 |
| Jul 09, 2024 | 47.74 | 47.93 | 47.74 | 47.83 | 21367.00 |
| Jul 08, 2024 | 47.87 | 47.90 | 47.70 | 47.70 | 89325.00 |
| Jul 05, 2024 | 47.70 | 47.80 | 47.54 | 47.74 | 15333.00 |
| Jul 03, 2024 | 47.22 | 47.60 | 47.22 | 47.53 | 13573.00 |
| Jul 02, 2024 | 46.73 | 46.98 | 46.73 | 46.97 | 52107.00 |
| Jul 01, 2024 | 47.00 | 47.08 | 46.77 | 46.80 | 15718.00 |
| Jun 28, 2024 | 46.89 | 46.94 | 46.67 | 46.67 | 24287.00 |
| Jun 27, 2024 | 46.69 | 46.69 | 46.48 | 46.52 | 17909.00 |
| Jun 26, 2024 | 46.34 | 46.51 | 46.33 | 46.39 | 25313.00 |
| Jun 25, 2024 | 46.61 | 46.61 | 46.37 | 46.49 | 29712.00 |
| Jun 24, 2024 | 46.73 | 46.93 | 46.59 | 46.59 | 20959.00 |
| Jun 21, 2024 | 46.57 | 46.81 | 46.57 | 46.57 | 17157.00 |
| Jun 20, 2024 | 47.05 | 47.05 | 46.70 | 46.88 | 33563.00 |
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
44.93
Average
43.73
Median