Get the Stockscreener App
52.93
0.83%
-0.4603
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 July 28, 2025, is $52.93.
- 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 79.85% to $52.93 now.
- The 52-week high stock price for EMGF is $54.05, representing a 2.11% increase from the current share price, occurred on July 23, 2025.
- The 52-week low stock price for EMGF is $41.01, indicating a -22.52% decrease from the current share price, occurred on April 08, 2025.
- 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 |
|---|---|---|---|---|---|
| Jul 28, 2025 | $53.19 | $52.94 | $0.2517 | 25,336.0 | -0.85% |
| Jul 25, 2025 | $53.48 | $53.27 | $0.21 | 25,887.0 | -0.49% |
| Jul 24, 2025 | $53.87 | $53.64 | $0.2253 | 23,431.0 | -0.62% |
| Jul 23, 2025 | $54.05 | $53.92 | $0.125 | 13,842.0 | +1.20% |
| Jul 22, 2025 | $53.44 | $53.09 | $0.345 | 29,273.0 | -0.19% |
| Jul 21, 2025 | $53.67 | $53.27 | $0.40 | 51,802.0 | +0.56% |
| Jul 18, 2025 | $53.50 | $53.15 | $0.35 | 25,589.0 | -0.28% |
| Jul 17, 2025 | $53.34 | $52.88 | $0.46 | 31,050.0 | +0.66% |
| Jul 16, 2025 | $53.00 | $52.55 | $0.45 | 44,822.0 | +0.47% |
| Jul 15, 2025 | $52.92 | $52.65 | $0.2699 | 57,490.0 | +0.63% |
| Jul 14, 2025 | $52.47 | $52.26 | $0.21 | 21,262.0 | +0.22% |
| Jul 11, 2025 | $52.40 | $52.22 | $0.18 | 25,144.0 | -0.27% |
| Jul 10, 2025 | $52.50 | $52.17 | $0.3299 | 38,720.0 | +0.19% |
| Jul 09, 2025 | $52.41 | $52.12 | $0.2933 | 28,403.0 | -0.15% |
| Jul 08, 2025 | $52.41 | $52.24 | $0.1699 | 45,916.0 | +0.87% |
| Jul 07, 2025 | $52.24 | $51.86 | $0.38 | 53,911.0 | -1.46% |
| Jul 03, 2025 | $52.75 | $52.56 | $0.19 | 53,028.0 | +0.65% |
| Jul 02, 2025 | $52.56 | $51.94 | $0.6199 | 87,112.0 | +0.38% |
| Jul 01, 2025 | $52.27 | $52.08 | $0.19 | 28,762.0 | +0.17% |
| Jun 30, 2025 | $52.07 | $51.74 | $0.33 | 86,443.0 | +0.23% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $54.05 | $51.86 | $2.19 | 710,780.0 | +1.67% |
| Jun, 2025 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| May, 2025 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +5.58% |
| Apr, 2025 | $47.24 | $41.01 | $6.23 | 3,106,659.0 | -0.11% |
| Mar, 2025 | $48.36 | $45.47 | $2.89 | 2,222,711.0 | +1.98% |
| Feb, 2025 | $48.25 | $45.07 | $3.18 | 1,363,235.0 | +0.04% |
| 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% |
0.61%
0.20%
Cap:
|
Volume (24h):