47.07
price up icon0.04%   0.02
after-market After Hours: 47.07
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 November 22, 2024, is $47.07.
  • 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 59.94% to $47.07 now.
  • The 52-week high stock price for EMGF is $51.61, representing a 9.65% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EMGF is $40.31, indicating a -14.36% 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
Nov 22, 2024 $47.13 $46.92 $0.21 27,660.0 +0.04%
Nov 21, 2024 $47.17 $46.93 $0.2451 35,943.0 -0.26%
Nov 20, 2024 $47.29 $46.99 $0.3005 89,654.0 -0.31%
Nov 19, 2024 $47.39 $46.95 $0.44 82,386.0 +0.28%
Nov 18, 2024 $47.23 $46.91 $0.3174 94,872.0 +1.09%
Nov 15, 2024 $46.86 $46.56 $0.30 66,274.0 -0.21%
Nov 14, 2024 $47.00 $46.72 $0.2778 44,727.0 -0.32%
Nov 13, 2024 $47.25 $46.89 $0.36 36,028.0 -0.61%
Nov 12, 2024 $47.52 $47.06 $0.46 42,584.0 -1.83%
Nov 11, 2024 $48.25 $47.99 $0.2632 67,008.0 -0.78%
Nov 08, 2024 $48.74 $48.09 $0.65 930,545.0 -2.38%
Nov 07, 2024 $49.78 $49.25 $0.53 26,298.0 +2.40%
Nov 06, 2024 $48.64 $48.07 $0.57 25,692.0 -0.99%
Nov 05, 2024 $49.09 $48.85 $0.2385 42,530.0 +1.26%
Nov 04, 2024 $48.74 $48.37 $0.3695 69,914.0 +0.34%
Nov 01, 2024 $48.54 $48.19 $0.3465 19,969.0 +0.32%
Oct 31, 2024 $48.13 $47.83 $0.3043 48,025.0 -0.72%
Oct 30, 2024 $48.60 $48.32 $0.28 44,538.0 -0.78%
Oct 29, 2024 $48.99 $48.78 $0.2071 15,929.0 -0.35%
Oct 28, 2024 $49.12 $48.83 $0.29 43,638.0 +0.23%
Oct 25, 2024 $49.20 $48.80 $0.40 103,531.0 -0.07%

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
Nov, 2024 $49.78 $46.56 $3.22 1,729,744.0 -2.04%
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
$180.08
price up icon 0.73%
exchange_traded_fund VUG
$404.03
price up icon 0.02%
exchange_traded_fund IJH
$66.84
price up icon 1.69%
exchange_traded_fund EFA
$77.56
price up icon 0.39%
exchange_traded_fund IWF
$394.12
price up icon 0.10%
exchange_traded_fund QQQ
$505.79
price up icon 0.16%
Cap:     |  Volume (24h):