BATS:EMGF
iShares Edge MSCI Multifactor Emerging ETF Price (Quote)
$45.80
+0.99 (+2.22%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $43.26 | $45.97 | Thursday, 2nd May 2024 EMGF stock ended at $45.80. This is 2.22% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.63% from a day low at $45.23 to a day high of $45.97. |
| 90 days | $41.95 | $45.97 | |
| 52 weeks | $39.35 | $45.97 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $45.30 | $45.97 | $45.23 | $45.80 | 77 866 |
| May 01, 2024 | $44.89 | $45.25 | $44.74 | $44.81 | 72 515 |
| Apr 30, 2024 | $44.90 | $45.07 | $44.72 | $44.81 | 46 912 |
| Apr 29, 2024 | $45.08 | $45.31 | $45.05 | $45.28 | 78 852 |
| Apr 26, 2024 | $44.78 | $44.94 | $44.75 | $44.85 | 77 022 |
| Apr 25, 2024 | $44.00 | $44.47 | $43.92 | $44.35 | 58 652 |
| Apr 24, 2024 | $44.31 | $44.33 | $44.10 | $44.22 | 49 036 |
| Apr 23, 2024 | $43.78 | $44.18 | $43.77 | $44.09 | 102 898 |
| Apr 22, 2024 | $43.54 | $43.89 | $43.54 | $43.81 | 112 843 |
| Apr 19, 2024 | $43.55 | $43.55 | $43.35 | $43.51 | 64 269 |
| Apr 18, 2024 | $43.65 | $43.84 | $43.53 | $43.62 | 93 253 |
| Apr 17, 2024 | $43.69 | $43.69 | $43.35 | $43.50 | 108 068 |
| Apr 16, 2024 | $43.45 | $43.59 | $43.26 | $43.45 | 116 976 |
| Apr 15, 2024 | $44.47 | $44.47 | $43.82 | $43.96 | 49 682 |
| Apr 12, 2024 | $44.49 | $44.52 | $44.07 | $44.12 | 105 744 |
| Apr 11, 2024 | $45.14 | $45.14 | $44.81 | $45.04 | 97 241 |
| Apr 10, 2024 | $44.83 | $44.90 | $44.62 | $44.77 | 142 166 |
| Apr 09, 2024 | $45.40 | $45.47 | $45.16 | $45.31 | 72 374 |
| Apr 08, 2024 | $45.08 | $45.27 | $45.06 | $45.14 | 125 969 |
| Apr 05, 2024 | $44.82 | $44.99 | $44.72 | $44.82 | 177 033 |
| Apr 04, 2024 | $45.32 | $45.39 | $44.77 | $44.81 | 125 382 |
| Apr 03, 2024 | $44.67 | $45.03 | $44.67 | $44.95 | 416 703 |
| Apr 02, 2024 | $44.79 | $44.94 | $44.77 | $44.80 | 202 480 |
| Apr 01, 2024 | $44.69 | $44.91 | $44.55 | $44.59 | 60 372 |
| Mar 28, 2024 | $44.45 | $44.67 | $44.45 | $44.54 | 44 547 |
