EMGF Price

iShares Em Mkts Eq Fac ETF (EMGF)

41.27 -0.65 (-1.55%) USD | BATS | Jun 07, 16:00

Price Chart

Historical Price Data

View and export this data back to 2015. Upgrade now.

Date	Open	High	Low	Close	Volume
Jun 07, 2023	41.40	41.72	41.26	41.27	106508.0
Jun 06, 2023	41.54	41.98	41.49	41.92	81185.00
Jun 05, 2023	41.37	41.58	41.36	41.56	91047.00
Jun 02, 2023	41.47	41.68	41.47	41.50	449179.0
Jun 01, 2023	40.39	40.95	40.39	40.89	186585.0
May 31, 2023	40.32	40.35	40.02	40.29	90107.00
May 30, 2023	40.92	41.00	40.51	40.60	214695.0
May 26, 2023	40.73	41.06	40.66	40.98	96502.00
May 25, 2023	40.44	40.47	40.19	40.24	95284.00
May 24, 2023	40.59	40.59	40.29	40.31	101565.0
May 23, 2023	40.81	40.99	40.60	40.61	63910.00
May 22, 2023	41.15	41.36	41.15	41.15	257822.0
May 19, 2023	40.93	40.99	40.84	40.90	139996.0
May 18, 2023	40.93	40.93	40.70	40.86	218495.0
May 17, 2023	40.82	41.13	40.80	41.00	306905.0
May 16, 2023	40.96	41.05	40.85	40.85	45098.00
May 15, 2023	40.79	41.24	40.78	41.13	87795.00
May 12, 2023	40.64	40.69	40.40	40.46	52224.00
May 11, 2023	40.70	40.93	40.66	40.88	70895.00
May 10, 2023	41.03	41.18	40.84	41.05	68604.00
May 09, 2023	40.92	41.18	40.92	41.09	55630.00
May 08, 2023	41.41	41.42	41.28	41.34	42902.00
May 05, 2023	40.96	41.39	40.96	41.39	39346.00
May 04, 2023	40.84	40.97	40.78	40.90	59511.00
May 03, 2023	40.52	40.78	40.49	40.52	57035.00

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).

Read full definition.

Price Range, Past 5 Years

30.50

Minimum

Mar 23 2020

55.13

Maximum

Jun 04 2021

44.75

Average

43.45

Median

Nov 26 2019

Price Benchmarks