iShares Emerging Markets Equity Factor ETF (EMGF)
71.84
+1.09
(+1.54%)
USD |
BATS |
Aug 25, 16:00
71.84
0.00 (0.00%)
After-Hours: 19:59
EMGF Price : 71.84 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 71.15 | 71.15 | 70.42 | 70.75 | 86531.00 |
| Aug 21, 2026 | 72.08 | 72.09 | 71.56 | 71.67 | 94464.00 |
| Aug 20, 2026 | 70.88 | 71.38 | 70.88 | 71.35 | 78489.00 |
| Aug 19, 2026 | 71.25 | 71.36 | 70.78 | 71.00 | 86756.00 |
| Aug 18, 2026 | 71.02 | 71.10 | 70.21 | 70.36 | 111358.0 |
| Aug 17, 2026 | 72.22 | 72.89 | 72.18 | 72.34 | 87160.00 |
| Aug 14, 2026 | 71.83 | 71.89 | 71.29 | 71.37 | 58158.00 |
| Aug 13, 2026 | 71.07 | 71.84 | 70.97 | 71.60 | 1.474M |
| Aug 12, 2026 | 71.30 | 71.30 | 70.80 | 71.01 | 128434.0 |
| Aug 11, 2026 | 70.22 | 70.37 | 69.77 | 70.04 | 70991.00 |
| Aug 10, 2026 | 69.68 | 70.88 | 69.44 | 69.84 | 238427.0 |
| Aug 07, 2026 | 70.41 | 70.41 | 69.52 | 70.21 | 288186.0 |
| Aug 06, 2026 | 69.17 | 70.05 | 69.07 | 69.65 | 110034.0 |
| Aug 05, 2026 | 70.37 | 70.51 | 70.00 | 70.03 | 75211.00 |
| Aug 04, 2026 | 69.47 | 70.62 | 69.47 | 70.41 | 119865.0 |
| Aug 03, 2026 | 67.93 | 68.69 | 67.56 | 68.50 | 187740.0 |
| Jul 31, 2026 | 68.95 | 68.95 | 67.53 | 68.05 | 98322.00 |
| Jul 30, 2026 | 66.44 | 67.59 | 66.38 | 67.49 | 445909.0 |
| Jul 29, 2026 | 65.81 | 66.78 | 64.79 | 65.12 | 154303.0 |
| Jul 28, 2026 | 66.23 | 67.43 | 65.77 | 66.38 | 98633.00 |
| Jul 27, 2026 | 68.42 | 68.45 | 67.06 | 67.94 | 96025.00 |
| Jul 24, 2026 | 67.91 | 68.83 | 67.52 | 67.54 | 135649.0 |
| Jul 23, 2026 | 68.68 | 69.21 | 68.31 | 68.97 | 79581.00 |
| Jul 22, 2026 | 68.90 | 69.53 | 68.90 | 69.33 | 76551.00 |
| Jul 21, 2026 | 69.19 | 69.71 | 69.00 | 69.53 | 62070.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median