iShares Em Mkts Eq Fac ETF (EMGF)
48.37
+0.16
(+0.34%)
USD |
BATS |
Nov 04, 16:00
EMGF Price: 48.37 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 48.57 | 48.74 | 48.37 | 48.37 | 69914.00 |
| Nov 01, 2024 | 48.49 | 48.54 | 48.19 | 48.21 | 19969.00 |
| Oct 31, 2024 | 48.07 | 48.13 | 47.83 | 48.05 | 48025.00 |
| Oct 30, 2024 | 48.32 | 48.60 | 48.32 | 48.40 | 44538.00 |
| Oct 29, 2024 | 48.91 | 48.99 | 48.78 | 48.78 | 15929.00 |
| Oct 28, 2024 | 48.91 | 49.12 | 48.83 | 48.95 | 43638.00 |
| Oct 25, 2024 | 48.88 | 49.20 | 48.80 | 48.84 | 103531.0 |
| Oct 24, 2024 | 48.93 | 48.94 | 48.69 | 48.87 | 92253.00 |
| Oct 23, 2024 | 49.11 | 49.17 | 48.78 | 49.01 | 16461.00 |
| Oct 22, 2024 | 49.15 | 49.41 | 49.15 | 49.26 | 33812.00 |
| Oct 21, 2024 | 49.41 | 49.50 | 49.16 | 49.40 | 26915.00 |
| Oct 18, 2024 | 50.06 | 50.06 | 49.76 | 49.77 | 9926.00 |
| Oct 17, 2024 | 49.29 | 49.30 | 49.07 | 49.21 | 25618.00 |
| Oct 16, 2024 | 49.43 | 49.61 | 49.41 | 49.41 | 16615.00 |
| Oct 15, 2024 | 49.53 | 49.61 | 49.00 | 49.00 | 17431.00 |
| Oct 14, 2024 | 49.80 | 50.28 | 49.80 | 50.00 | 11257.00 |
| Oct 11, 2024 | 49.60 | 50.25 | 49.60 | 50.20 | 62122.00 |
| Oct 10, 2024 | 49.80 | 50.01 | 49.57 | 49.95 | 27320.00 |
| Oct 09, 2024 | 49.48 | 49.99 | 49.48 | 49.90 | 22834.00 |
| Oct 08, 2024 | 50.26 | 50.26 | 49.76 | 50.10 | 51258.00 |
| Oct 07, 2024 | 51.40 | 51.61 | 51.24 | 51.49 | 37644.00 |
| Oct 04, 2024 | 50.91 | 51.05 | 50.74 | 50.97 | 26351.00 |
| Oct 03, 2024 | 50.24 | 50.74 | 50.24 | 50.46 | 69782.00 |
| Oct 02, 2024 | 51.14 | 51.15 | 50.77 | 51.10 | 52421.00 |
| Oct 01, 2024 | 49.81 | 50.14 | 49.62 | 50.07 | 97044.00 |
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
45.31
Average
44.33
Median