iShares Emerging Markets Equity Factor ETF (EMGF)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 September 04, 2026, is $73.67.

iShares Emerging Markets Equity Factor ETF all-time high stock price is $76.58, occurred on June 22, 2026.
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 150.31% to $73.67 now.
The 52-week high stock price for EMGF is $76.58, representing a 3.96% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EMGF is $54.24, indicating a -26.36% decrease from the current share price, occurred on September 08, 2025.
The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2025 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Sep 04, 2026	$73.67	$72.61	$1.06	135,617.0	+1.63%
Sep 03, 2026	$72.64	$71.70	$0.94	55,414.0	+0.40%
Sep 02, 2026	$72.19	$71.74	$0.45	57,405.0	+0.32%
Sep 01, 2026	$72.58	$71.57	$1.02	113,318.0	-0.22%
Aug 31, 2026	$72.55	$71.84	$0.71	65,598.0	+0.11%
Aug 28, 2026	$72.78	$71.87	$0.909	104,217.0	-0.51%
Aug 27, 2026	$72.41	$72.03	$0.38	91,405.0	+0.51%
Aug 26, 2026	$72.28	$71.92	$0.37	46,921.0	+0.08%
Aug 25, 2026	$72.00	$71.39	$0.615	171,055.0	+1.74%
Aug 24, 2026	$71.15	$70.42	$0.725	86,530.0	-1.28%
Aug 21, 2026	$72.09	$71.56	$0.53	94,463.0	+0.45%
Aug 20, 2026	$71.38	$70.88	$0.50	78,488.0	+0.49%
Aug 19, 2026	$71.36	$70.78	$0.58	86,654.0	+0.91%
Aug 18, 2026	$71.11	$70.21	$0.895	111,357.0	-2.74%
Aug 17, 2026	$72.89	$72.18	$0.71	87,158.0	+1.36%
Aug 14, 2026	$71.89	$71.29	$0.60	58,157.0	-0.32%
Aug 13, 2026	$71.84	$70.97	$0.87	1,473,822.0	+0.83%
Aug 12, 2026	$71.30	$70.80	$0.50	126,623.0	+1.38%
Aug 11, 2026	$70.37	$69.77	$0.598	70,926.0	+0.29%

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 2026

Month	High	Low	High - Low	Volume	% Change
Sep, 2026	$73.67	$71.57	$2.10	497,371.0	+2.14%
Aug, 2026	$72.89	$67.56	$5.33	3,772,209.0	+5.98%
Jul, 2026	$72.98	$64.79	$8.19	3,764,582.0	-7.11%
Jun, 2026	$76.58	$69.33	$7.25	3,289,777.0	-0.33%
May, 2026	$74.23	$68.11	$6.12	3,211,552.0	+7.46%
Apr, 2026	$68.52	$59.17	$9.35	2,989,105.0	+13.19%
Mar, 2026	$65.85	$57.96	$7.89	4,694,927.0	-9.16%
Feb, 2026	$67.48	$61.79	$5.69	2,475,102.0	+6.33%
Jan, 2026	$64.31	$58.86	$5.45	2,194,005.0	+8.14%

iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2025

Month	High	Low	High - Low	Volume	% Change
Dec, 2025	$58.67	$55.58	$3.09	1,509,991.0	+0.78%
Nov, 2025	$59.20	$55.70	$3.50	1,925,911.0	-2.08%
Oct, 2025	$59.61	$54.88	$4.73	1,326,940.0	+3.84%
Sep, 2025	$57.15	$53.04	$4.11	5,625,447.0	+5.74%
Aug, 2025	$54.39	$51.84	$2.55	2,017,190.0	+2.04%
Jul, 2025	$54.05	$51.86	$2.19	848,229.0	+0.71%
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%