iShares Emerging Markets Equity Factor ETF (EMGF)
70.29
-0.27
(-0.38%)
USD |
BATS |
Sep 16, 16:00
70.29
0.00 (0.00%)
After-Hours: 20:00
EMGF Price : 70.29 for Sept. 16, 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 |
|---|---|---|---|---|---|
| Sep 15, 2026 | 70.91 | 70.91 | 70.34 | 70.56 | 183542.0 |
| Sep 14, 2026 | 70.89 | 71.45 | 70.62 | 70.92 | 110595.0 |
| Sep 11, 2026 | 72.75 | 72.85 | 72.48 | 72.62 | 326243.0 |
| Sep 10, 2026 | 72.16 | 72.25 | 71.74 | 71.78 | 108531.0 |
| Sep 09, 2026 | 73.46 | 73.79 | 73.15 | 73.37 | 74524.00 |
| Sep 08, 2026 | 73.70 | 73.95 | 73.47 | 73.69 | 107408.0 |
| Sep 04, 2026 | 72.76 | 73.66 | 72.61 | 73.66 | 135627.0 |
| Sep 03, 2026 | 72.11 | 72.64 | 71.70 | 72.48 | 55417.00 |
| Sep 02, 2026 | 71.74 | 72.19 | 71.74 | 72.19 | 57409.00 |
| Sep 01, 2026 | 72.09 | 72.58 | 71.57 | 71.96 | 113418.0 |
| Aug 31, 2026 | 72.21 | 72.55 | 71.84 | 72.12 | 65599.00 |
| Aug 28, 2026 | 72.48 | 72.78 | 71.87 | 72.04 | 104218.0 |
| Aug 27, 2026 | 72.37 | 72.41 | 72.03 | 72.41 | 91406.00 |
| Aug 26, 2026 | 72.17 | 72.28 | 71.92 | 72.04 | 46921.00 |
| Aug 25, 2026 | 71.59 | 72.00 | 71.38 | 71.98 | 171055.0 |
| 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 |
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