48.98
price up icon1.26%   0.61
after-market After Hours: 48.98
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 05, 2024, is $48.98.
  • 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 66.43% to $48.98 now.
  • The 52-week high stock price for EMGF is $51.61, representing a 5.37% increase from the current share price, occurred on October 07, 2024.
  • The 52-week low stock price for EMGF is $40.31, indicating a -17.70% 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 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%
Oct 24, 2024 $48.94 $48.69 $0.25 92,253.0 -0.28%
Oct 23, 2024 $49.17 $48.78 $0.39 16,461.0 -0.51%
Oct 22, 2024 $49.41 $49.15 $0.2559 33,812.0 -0.28%
Oct 21, 2024 $49.50 $49.16 $0.34 26,915.0 -0.74%
Oct 18, 2024 $50.06 $49.76 $0.2958 9,926.0 +1.14%
Oct 17, 2024 $49.30 $49.07 $0.2284 25,618.0 -0.40%
Oct 16, 2024 $49.61 $49.41 $0.1967 16,615.0 +0.84%
Oct 15, 2024 $49.61 $49.00 $0.61 17,431.0 -2.00%
Oct 14, 2024 $50.28 $49.80 $0.4848 11,257.0 -0.40%
Oct 11, 2024 $50.25 $49.60 $0.65 62,122.0 +0.50%
Oct 10, 2024 $50.01 $49.57 $0.4417 27,220.0 +0.10%
Oct 09, 2024 $49.99 $49.48 $0.5149 22,834.0 -0.39%
Oct 08, 2024 $50.26 $49.77 $0.495 51,258.0 -2.71%

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 $49.09 $48.19 $0.8965 174,943.0 +1.94%
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
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):