Get the Stockscreener App
46.29
1.81%
0.8232
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 February 04, 2025, is $46.29.
- 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 57.30% to $46.29 now.
- The 52-week high stock price for EMGF is $51.61, representing a 11.49% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMGF is $42.20, indicating a -8.85% decrease from the current share price, occurred on February 13, 2024.
- The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 04, 2025 | $46.40 | $45.98 | $0.42 | 40,189.0 | +1.81% |
| Feb 03, 2025 | $45.70 | $45.07 | $0.63 | 40,180.0 | -0.83% |
| Jan 31, 2025 | $46.48 | $45.84 | $0.6449 | 34,988.0 | -0.89% |
| Jan 30, 2025 | $46.48 | $45.80 | $0.6837 | 44,562.0 | +1.47% |
| Jan 29, 2025 | $45.88 | $45.56 | $0.32 | 38,226.0 | +0.08% |
| Jan 28, 2025 | $45.56 | $45.10 | $0.46 | 54,209.0 | +0.65% |
| Jan 27, 2025 | $45.44 | $45.23 | $0.2049 | 43,809.0 | -2.03% |
| Jan 24, 2025 | $46.27 | $45.99 | $0.2828 | 74,092.0 | +0.33% |
| Jan 23, 2025 | $46.05 | $45.70 | $0.35 | 46,252.0 | +0.50% |
| Jan 22, 2025 | $45.96 | $45.75 | $0.2126 | 52,627.0 | -0.02% |
| Jan 21, 2025 | $45.92 | $45.61 | $0.3146 | 65,294.0 | +0.92% |
| Jan 17, 2025 | $45.69 | $45.20 | $0.4899 | 44,768.0 | +0.73% |
| Jan 16, 2025 | $45.23 | $45.08 | $0.145 | 49,062.0 | -0.02% |
| Jan 15, 2025 | $45.19 | $44.98 | $0.21 | 44,327.0 | +0.96% |
| Jan 14, 2025 | $44.73 | $44.51 | $0.222 | 108,792.0 | +1.09% |
| Jan 13, 2025 | $44.23 | $43.93 | $0.302 | 226,222.0 | -0.63% |
| Jan 10, 2025 | $44.64 | $44.38 | $0.2632 | 89,750.0 | -1.79% |
| Jan 08, 2025 | $45.27 | $45.06 | $0.21 | 86,624.0 | -0.19% |
| Jan 07, 2025 | $45.95 | $45.33 | $0.6195 | 280,988.0 | -0.89% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $46.40 | $45.07 | $1.33 | 120,558.0 | +0.97% |
| Jan, 2025 | $46.48 | $43.93 | $2.55 | 1,687,043.0 | +1.38% |
iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $49.09 | $45.20 | $3.89 | 1,565,971.0 | -3.92% |
| 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% |
0.00%
Cap:
|
Volume (24h):