46.10
price up icon0.33%   0.15
after-market After Hours: 46.10
loading

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History

The historical daily chart and data for iShares Emerging Markets Equity Factor ETF stock (EMGF), show that the latest closing stock price as of December 24, 2024, is $46.10.
  • iShares Emerging Markets Equity Factor ETF all-time high stock price is $55.16, occurred on June 04, 2021.
  • The lowest iShares Emerging Markets Equity Factor ETF stock price recorded was $29.43 on January 15, 2016. Since then, iShares Emerging Markets Equity Factor ETF's stock price has risen over 56.64% to $46.10 now.
  • The 52-week high stock price for EMGF is $51.61, representing a 11.95% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EMGF is $40.31, indicating a -12.56% decrease from the current share price, occurred on January 17, 2024.
  • The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2023 was $51.67. The stock closed the year at $41.04, a loss of over -20.57% for the year.
The table below shows more information about EMGF historical price data:
Date High Low High - Low Volume % Change
Dec 24, 2024 $46.10 $45.81 $0.289 65,599.0 +0.33%
Dec 23, 2024 $45.97 $45.69 $0.28 401,163.0 +0.24%
Dec 20, 2024 $45.97 $45.44 $0.5328 121,791.0 +0.42%
Dec 19, 2024 $45.93 $45.63 $0.30 63,664.0 +0.50%
Dec 18, 2024 $46.43 $45.37 $1.06 40,581.0 -2.03%
Dec 17, 2024 $46.44 $46.13 $0.305 65,662.0 -2.72%
Dec 16, 2024 $47.79 $47.63 $0.16 35,784.0 -0.37%
Dec 13, 2024 $47.98 $47.74 $0.235 29,528.0 -0.07%
Dec 12, 2024 $48.07 $47.80 $0.275 25,721.0 -0.54%
Dec 11, 2024 $48.16 $47.92 $0.2439 37,046.0 +0.52%
Dec 10, 2024 $48.15 $47.88 $0.27 58,677.0 -1.72%
Dec 09, 2024 $49.09 $48.71 $0.3791 47,507.0 +2.01%
Dec 06, 2024 $48.13 $47.75 $0.3769 47,819.0 -0.38%
Dec 05, 2024 $47.98 $47.83 $0.15 22,725.0 +0.63%
Dec 04, 2024 $47.84 $47.55 $0.29 25,236.0 +0.21%
Dec 03, 2024 $47.68 $47.10 $0.5821 28,049.0 +0.25%
Dec 02, 2024 $47.56 $47.16 $0.397 279,126.0 +0.40%
Nov 29, 2024 $47.28 $46.80 $0.4768 9,379.0 -0.08%
Nov 27, 2024 $47.41 $47.04 $0.3699 47,001.0 +0.53%
Nov 26, 2024 $47.22 $46.99 $0.229 35,993.0 -0.48%

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of iShares Emerging Markets Equity Factor ETF stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of iShares Emerging Markets Equity Factor ETF stock price history provides a foundation for understanding how the company's stock has evolved over time.

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $49.09 $45.37 $3.72 1,461,277.0 -2.39%
Nov, 2024 $49.78 $46.56 $3.22 1,864,541.0 -1.71%
Oct, 2024 $51.61 $47.83 $3.78 952,625.0 -3.49%
Sep, 2024 $50.77 $45.40 $5.38 1,143,517.0 +5.53%
Aug, 2024 $47.71 $42.89 $4.82 920,246.0 +0.58%
Jul, 2024 $48.73 $45.49 $3.24 644,685.0 +0.51%
Jun, 2024 $47.05 $45.38 $1.67 905,353.0 +1.43%
May, 2024 $47.89 $44.74 $3.15 1,140,365.0 +2.68%
Apr, 2024 $45.47 $43.26 $2.21 2,483,278.0 +0.61%
Mar, 2024 $44.89 $43.66 $1.23 1,162,942.0 +2.20%
Feb, 2024 $44.06 $41.88 $2.18 1,621,574.0 +4.51%
Jan, 2024 $42.50 $40.31 $2.19 1,899,710.0 -2.71%

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $44.02 $41.10 $2.92 1,470,704.0 +0.19%
Nov, 2023 $43.04 $39.63 $3.41 1,193,512.0 +7.87%
Oct, 2023 $41.54 $39.34 $2.20 2,317,971.0 -3.03%
Sep, 2023 $42.36 $40.56 $1.80 698,511.0 -1.78%
Aug, 2023 $43.77 $40.59 $3.18 1,210,961.0 -5.45%
Jul, 2023 $44.11 $40.80 $3.31 5,192,947.0 +5.95%
Jun, 2023 $42.92 $40.39 $2.53 2,352,688.0 +3.17%
May, 2023 $41.42 $40.02 $1.40 2,306,782.0 -1.73%
Apr, 2023 $41.89 $39.93 $1.96 5,856,983.0 -1.25%
Mar, 2023 $41.81 $39.23 $2.58 3,127,842.0 +2.75%
Feb, 2023 $43.65 $40.37 $3.28 2,844,525.0 -7.00%
Jan, 2023 $44.98 $41.37 $3.61 3,077,232.0 +5.87%

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $43.22 $40.49 $2.73 2,361,792.0 -5.24%
Nov, 2022 $43.31 $38.32 $4.99 2,194,141.0 +13.85%
Oct, 2022 $40.32 $37.51 $2.81 2,734,266.0 -1.01%
Sep, 2022 $43.58 $38.36 $5.22 2,898,469.0 -10.77%
Aug, 2022 $44.34 $42.37 $1.97 2,249,643.0 -0.23%
Jul, 2022 $43.17 $41.16 $2.01 2,728,223.0 +0.58%
Jun, 2022 $46.95 $42.02 $4.93 3,559,775.0 -7.96%
May, 2022 $47.05 $43.45 $3.60 2,638,739.0 +1.08%
Apr, 2022 $50.07 $44.96 $5.11 1,620,762.0 -4.67%
Mar, 2022 $49.62 $44.63 $4.99 2,301,179.0 -3.05%
Feb, 2022 $52.59 $48.05 $4.54 1,013,414.0 -1.81%
Jan, 2022 $52.80 $49.05 $3.75 1,524,631.0 -0.59%
exchange_traded_fund VTV
$171.30
price up icon 0.84%
exchange_traded_fund VUG
$426.22
price up icon 1.35%
exchange_traded_fund IJH
$62.99
price up icon 0.75%
exchange_traded_fund EFA
$75.86
price up icon 0.36%
exchange_traded_fund IWF
$416.74
price up icon 1.29%
exchange_traded_fund QQQ
$529.96
price up icon 1.36%
Cap:     |  Volume (24h):