Get the Stockscreener App
45.81
1.93%
0.8124
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 April 22, 2025, is $45.81.
- 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 55.67% to $45.81 now.
- The 52-week high stock price for EMGF is $51.61, representing a 12.66% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMGF is $41.01, indicating a -10.48% 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 |
|---|---|---|---|---|---|
| Apr 22, 2025 | $45.95 | $45.45 | $0.4971 | 33,707.0 | +1.86% |
| Apr 21, 2025 | $45.37 | $44.76 | $0.61 | 332,989.0 | -0.07% |
| Apr 17, 2025 | $45.33 | $44.99 | $0.3447 | 53,772.0 | +0.85% |
| Apr 16, 2025 | $45.19 | $44.51 | $0.68 | 45,995.0 | -1.21% |
| Apr 15, 2025 | $45.45 | $45.16 | $0.2929 | 58,992.0 | +0.08% |
| Apr 14, 2025 | $45.35 | $44.94 | $0.41 | 63,396.0 | +1.05% |
| Apr 11, 2025 | $44.78 | $44.02 | $0.76 | 114,977.0 | +2.64% |
| Apr 10, 2025 | $44.10 | $42.95 | $1.15 | 357,081.0 | -1.36% |
| Apr 09, 2025 | $44.35 | $41.43 | $2.92 | 269,549.0 | +6.70% |
| Apr 08, 2025 | $43.05 | $41.01 | $2.04 | 455,663.0 | -1.26% |
| Apr 07, 2025 | $43.49 | $41.47 | $2.02 | 239,789.0 | -4.21% |
| Apr 04, 2025 | $44.61 | $43.35 | $1.26 | 114,704.0 | -5.28% |
| Apr 03, 2025 | $46.53 | $46.16 | $0.37 | 126,740.0 | -1.93% |
| Apr 02, 2025 | $47.24 | $46.88 | $0.36 | 100,123.0 | +0.17% |
| Apr 01, 2025 | $47.15 | $46.71 | $0.4452 | 313,099.0 | +0.49% |
| Mar 31, 2025 | $46.85 | $46.26 | $0.5884 | 526,204.0 | -0.21% |
| Mar 28, 2025 | $47.37 | $46.80 | $0.5659 | 127,852.0 | -1.66% |
| Mar 27, 2025 | $47.82 | $47.44 | $0.3791 | 48,487.0 | +0.54% |
| Mar 26, 2025 | $47.73 | $47.33 | $0.399 | 46,278.0 | -0.66% |
| Mar 25, 2025 | $47.88 | $47.66 | $0.225 | 44,830.0 | -0.04% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $47.24 | $41.01 | $6.23 | 2,680,576.0 | -2.02% |
| 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% |
0.84%
1.13%
Cap:
|
Volume (24h):