iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
57.97
+0.48 (0.83%)
Dec 5, 2025, 4:00 PM EST - Market closed
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.08 | 58.48 | 57.92 | 57.97 | 57.97 | 0.83% | 4,128 |
| Dec 4, 2025 | 57.64 | 57.64 | 57.40 | 57.49 | 57.49 | -0.17% | 35,474 |
| Dec 3, 2025 | 57.33 | 57.59 | 57.25 | 57.59 | 57.59 | 0.07% | 56,794 |
| Dec 2, 2025 | 57.55 | 57.63 | 57.33 | 57.55 | 57.55 | 0.19% | 55,129 |
| Dec 1, 2025 | 57.35 | 57.66 | 57.28 | 57.44 | 57.44 | -0.16% | 44,903 |
| Nov 28, 2025 | 57.38 | 57.60 | 57.26 | 57.53 | 57.53 | 0.17% | 17,092 |
| Nov 26, 2025 | 57.26 | 57.59 | 57.15 | 57.43 | 57.43 | 0.61% | 44,160 |
| Nov 25, 2025 | 56.84 | 57.10 | 56.47 | 57.08 | 57.08 | 0.32% | 79,192 |
| Nov 24, 2025 | 56.61 | 56.92 | 56.43 | 56.90 | 56.90 | 0.92% | 93,788 |
| Nov 21, 2025 | 55.99 | 56.56 | 55.70 | 56.38 | 56.38 | -0.06% | 67,831 |
| Nov 20, 2025 | 57.72 | 57.83 | 56.32 | 56.42 | 56.42 | -1.23% | 157,061 |
| Nov 19, 2025 | 57.01 | 57.38 | 56.91 | 57.12 | 57.12 | -0.30% | 95,307 |
| Nov 18, 2025 | 57.10 | 57.51 | 56.93 | 57.29 | 57.29 | -0.47% | 363,980 |
| Nov 17, 2025 | 57.87 | 58.19 | 57.41 | 57.56 | 57.56 | -1.12% | 58,727 |
| Nov 14, 2025 | 57.91 | 58.63 | 57.79 | 58.21 | 58.21 | 0.03% | 86,560 |
| Nov 13, 2025 | 58.90 | 59.01 | 58.12 | 58.19 | 58.19 | -1.34% | 47,113 |
| Nov 12, 2025 | 59.07 | 59.07 | 58.76 | 58.98 | 58.98 | 0.17% | 95,708 |
| Nov 11, 2025 | 58.81 | 59.00 | 58.74 | 58.88 | 58.88 | 0.12% | 26,184 |
| Nov 10, 2025 | 58.60 | 58.90 | 58.45 | 58.81 | 58.81 | 1.80% | 59,204 |
| Nov 7, 2025 | 57.58 | 57.79 | 57.08 | 57.77 | 57.77 | -0.40% | 60,016 |
| Nov 6, 2025 | 58.50 | 58.50 | 57.86 | 58.00 | 58.00 | -0.96% | 39,754 |
| Nov 5, 2025 | 58.12 | 58.68 | 57.99 | 58.56 | 58.56 | 0.96% | 59,466 |
| Nov 4, 2025 | 58.37 | 58.47 | 57.99 | 58.01 | 58.01 | -1.79% | 32,070 |
| Nov 3, 2025 | 59.13 | 59.20 | 58.77 | 59.06 | 59.06 | 0.53% | 442,779 |
| Oct 31, 2025 | 58.78 | 58.78 | 58.50 | 58.75 | 58.75 | 0.07% | 50,747 |
| Oct 30, 2025 | 58.78 | 58.94 | 58.70 | 58.71 | 58.71 | -1.11% | 33,444 |
| Oct 29, 2025 | 59.60 | 59.61 | 59.12 | 59.37 | 59.37 | 0.71% | 33,928 |
| Oct 28, 2025 | 58.72 | 59.10 | 58.71 | 58.95 | 58.95 | -0.25% | 94,015 |
| Oct 27, 2025 | 59.05 | 59.10 | 58.86 | 59.10 | 59.10 | 1.20% | 24,942 |
| Oct 24, 2025 | 58.41 | 58.51 | 58.36 | 58.40 | 58.40 | 0.69% | 25,504 |
| Oct 23, 2025 | 57.76 | 58.21 | 57.76 | 58.00 | 58.00 | 0.75% | 32,447 |
| Oct 22, 2025 | 57.69 | 57.99 | 57.35 | 57.57 | 57.57 | -0.16% | 59,678 |
| Oct 21, 2025 | 57.88 | 57.89 | 57.63 | 57.66 | 57.66 | -0.91% | 82,137 |
| Oct 20, 2025 | 57.86 | 58.29 | 57.84 | 58.19 | 58.19 | 1.22% | 45,406 |
| Oct 17, 2025 | 57.08 | 57.58 | 57.02 | 57.49 | 57.49 | - | 56,294 |
| Oct 16, 2025 | 57.62 | 57.89 | 57.32 | 57.49 | 57.49 | 0.59% | 51,290 |
| Oct 15, 2025 | 57.07 | 57.30 | 56.85 | 57.15 | 57.15 | 1.71% | 140,859 |
| Oct 14, 2025 | 55.73 | 56.56 | 55.73 | 56.19 | 56.19 | -0.83% | 36,685 |
| Oct 13, 2025 | 56.40 | 56.80 | 56.40 | 56.66 | 56.66 | 2.89% | 41,636 |
| Oct 10, 2025 | 57.15 | 57.21 | 54.88 | 55.07 | 55.07 | -3.52% | 85,474 |
| Oct 9, 2025 | 57.69 | 57.69 | 56.88 | 57.08 | 57.08 | -0.89% | 40,677 |
| Oct 8, 2025 | 57.22 | 57.60 | 57.22 | 57.59 | 57.59 | 0.54% | 103,517 |
| Oct 7, 2025 | 57.84 | 57.84 | 57.12 | 57.28 | 57.28 | -0.52% | 32,256 |
| Oct 6, 2025 | 57.54 | 57.72 | 57.47 | 57.58 | 57.58 | 0.44% | 52,390 |
| Oct 3, 2025 | 57.49 | 57.64 | 57.22 | 57.33 | 57.33 | 0.40% | 54,159 |
| Oct 2, 2025 | 57.52 | 57.52 | 57.10 | 57.10 | 57.10 | 0.13% | 101,500 |
| Oct 1, 2025 | 56.76 | 57.04 | 56.76 | 57.03 | 57.03 | 0.79% | 48,107 |
| Sep 30, 2025 | 56.57 | 56.62 | 56.42 | 56.58 | 56.58 | 0.44% | 96,967 |
| Sep 29, 2025 | 56.33 | 56.57 | 56.31 | 56.33 | 56.33 | 0.79% | 94,643 |
| Sep 26, 2025 | 55.50 | 55.96 | 55.47 | 55.89 | 55.89 | -0.11% | 574,236 |
| Sep 25, 2025 | 55.89 | 56.07 | 55.79 | 55.95 | 55.95 | -0.66% | 39,144 |
| Sep 24, 2025 | 56.53 | 56.55 | 56.27 | 56.32 | 56.32 | -0.60% | 57,244 |
| Sep 23, 2025 | 56.63 | 56.90 | 56.57 | 56.66 | 56.66 | 0.11% | 60,506 |
| Sep 22, 2025 | 56.48 | 56.71 | 56.34 | 56.60 | 56.60 | 0.28% | 57,629 |
| Sep 19, 2025 | 56.56 | 56.56 | 56.34 | 56.44 | 56.44 | -0.42% | 42,682 |
| Sep 18, 2025 | 56.39 | 56.72 | 56.35 | 56.68 | 56.68 | -0.12% | 159,298 |
| Sep 17, 2025 | 56.86 | 57.15 | 56.70 | 56.75 | 56.75 | 0.12% | 114,558 |
| Sep 16, 2025 | 56.52 | 56.76 | 56.36 | 56.68 | 56.68 | 0.85% | 440,101 |
| Sep 15, 2025 | 56.16 | 56.35 | 56.13 | 56.20 | 56.20 | 0.70% | 2,894,329 |
| Sep 12, 2025 | 55.94 | 56.00 | 55.76 | 55.81 | 55.81 | -0.13% | 30,253 |
| Sep 11, 2025 | 55.50 | 56.05 | 55.50 | 55.89 | 55.89 | 1.09% | 56,397 |
| Sep 10, 2025 | 55.19 | 55.45 | 55.18 | 55.28 | 55.28 | 0.82% | 39,505 |
| Sep 9, 2025 | 54.78 | 54.89 | 54.75 | 54.83 | 54.83 | 0.72% | 39,234 |
| Sep 8, 2025 | 54.30 | 54.47 | 54.25 | 54.44 | 54.44 | 0.74% | 35,413 |
| Sep 5, 2025 | 54.19 | 54.23 | 53.82 | 54.04 | 54.04 | 1.14% | 281,635 |
| Sep 4, 2025 | 53.30 | 53.51 | 53.20 | 53.43 | 53.43 | -0.32% | 37,994 |
| Sep 3, 2025 | 53.56 | 53.67 | 53.44 | 53.60 | 53.60 | 0.30% | 310,809 |
| Sep 2, 2025 | 53.11 | 53.51 | 53.04 | 53.44 | 53.44 | -0.13% | 162,909 |
| Aug 29, 2025 | 53.55 | 53.60 | 53.33 | 53.51 | 53.51 | -0.59% | 42,857 |
| Aug 28, 2025 | 53.57 | 53.88 | 53.57 | 53.83 | 53.83 | 0.34% | 435,829 |
| Aug 27, 2025 | 53.40 | 53.72 | 53.27 | 53.64 | 53.64 | -0.56% | 430,654 |
| Aug 26, 2025 | 54.00 | 54.03 | 53.84 | 53.94 | 53.94 | -0.11% | 282,275 |
| Aug 25, 2025 | 54.11 | 54.30 | 54.00 | 54.00 | 54.00 | -0.59% | 32,064 |
| Aug 22, 2025 | 53.71 | 54.39 | 53.65 | 54.32 | 54.32 | 1.76% | 20,594 |
| Aug 21, 2025 | 53.36 | 53.47 | 53.28 | 53.38 | 53.38 | 0.02% | 54,068 |
| Aug 20, 2025 | 53.38 | 53.48 | 53.22 | 53.37 | 53.37 | -0.15% | 51,689 |
| Aug 19, 2025 | 53.68 | 53.83 | 53.39 | 53.45 | 53.45 | -0.82% | 27,215 |
| Aug 18, 2025 | 53.85 | 53.92 | 53.77 | 53.89 | 53.89 | 0.30% | 41,983 |
| Aug 15, 2025 | 53.88 | 53.88 | 53.63 | 53.73 | 53.73 | 0.34% | 109,949 |
| Aug 14, 2025 | 53.54 | 53.64 | 53.45 | 53.55 | 53.55 | -1.29% | 36,169 |
| Aug 13, 2025 | 54.18 | 54.39 | 54.16 | 54.25 | 54.25 | 1.01% | 29,907 |
| Aug 12, 2025 | 53.34 | 53.79 | 53.34 | 53.71 | 53.71 | 1.07% | 58,901 |
| Aug 11, 2025 | 53.39 | 53.39 | 53.09 | 53.14 | 53.14 | -0.54% | 45,033 |
| Aug 8, 2025 | 53.37 | 53.48 | 53.25 | 53.43 | 53.43 | - | 53,794 |
| Aug 7, 2025 | 53.67 | 53.67 | 53.32 | 53.43 | 53.43 | 0.72% | 139,269 |
| Aug 6, 2025 | 52.84 | 53.10 | 52.81 | 53.05 | 53.05 | 0.45% | 50,763 |
| Aug 5, 2025 | 53.01 | 53.01 | 52.72 | 52.81 | 52.81 | 0.61% | 34,524 |
| Aug 4, 2025 | 52.63 | 52.73 | 52.43 | 52.49 | 52.49 | 1.00% | 34,749 |
| Aug 1, 2025 | 52.22 | 52.24 | 51.84 | 51.97 | 51.97 | -0.90% | 44,016 |
| Jul 31, 2025 | 52.60 | 52.75 | 52.42 | 52.44 | 52.44 | -0.55% | 73,196 |
| Jul 30, 2025 | 52.99 | 53.04 | 52.70 | 52.73 | 52.73 | -0.67% | 29,793 |
| Jul 29, 2025 | 53.11 | 53.17 | 53.00 | 53.09 | 53.09 | 0.30% | 33,132 |
| Jul 28, 2025 | 53.18 | 53.19 | 52.93 | 52.93 | 52.93 | -0.86% | 26,824 |
| Jul 25, 2025 | 53.30 | 53.48 | 53.27 | 53.39 | 53.39 | -0.49% | 25,887 |
| Jul 24, 2025 | 53.87 | 53.87 | 53.65 | 53.66 | 53.66 | -0.62% | 23,431 |
| Jul 23, 2025 | 53.82 | 54.05 | 53.78 | 53.99 | 53.99 | 1.20% | 33,341 |
| Jul 22, 2025 | 53.29 | 53.44 | 53.10 | 53.35 | 53.35 | -0.19% | 29,273 |
| Jul 21, 2025 | 53.33 | 53.67 | 53.27 | 53.45 | 53.45 | 0.56% | 51,802 |
| Jul 18, 2025 | 53.50 | 53.50 | 53.15 | 53.15 | 53.15 | -0.28% | 25,589 |
| Jul 17, 2025 | 52.88 | 53.34 | 52.88 | 53.30 | 53.30 | 0.66% | 31,050 |