iShares Emerging Markets Equity Factor ETF (EMGF)
BATS: EMGF · Real-Time Price · USD
61.33
-1.59 (-2.53%)
Mar 5, 2026, 4:00 PM EST - Market closed
EMGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 61.85 | 62.37 | 60.66 | 61.33 | 61.33 | -2.53% | 19,382 |
| Mar 4, 2026 | 62.26 | 63.46 | 62.06 | 62.92 | 62.92 | 0.93% | 23,684 |
| Mar 3, 2026 | 64.20 | 64.20 | 60.62 | 62.34 | 62.34 | -4.80% | 56,739 |
| Mar 2, 2026 | 64.74 | 65.81 | 64.71 | 65.48 | 65.48 | -1.56% | 19,477 |
| Feb 27, 2026 | 66.20 | 66.64 | 66.15 | 66.52 | 66.52 | -0.46% | 7,761 |
| Feb 26, 2026 | 67.48 | 67.48 | 66.19 | 66.83 | 66.83 | -0.77% | 12,142 |
| Feb 25, 2026 | 67.39 | 67.40 | 67.04 | 67.35 | 67.35 | 1.32% | 4,010 |
| Feb 24, 2026 | 66.05 | 66.64 | 65.93 | 66.47 | 66.47 | 1.44% | 5,657 |
| Feb 23, 2026 | 65.84 | 66.11 | 65.44 | 65.53 | 65.53 | -1.15% | 7,313 |
| Feb 20, 2026 | 64.82 | 66.29 | 64.82 | 66.29 | 66.29 | 1.95% | 13,656 |
| Feb 19, 2026 | 64.72 | 65.02 | 64.51 | 65.02 | 65.02 | -0.12% | 6,555 |
| Feb 18, 2026 | 64.92 | 65.39 | 64.79 | 65.10 | 65.10 | 0.48% | 5,862 |
| Feb 17, 2026 | 64.65 | 64.93 | 64.06 | 64.79 | 64.79 | -0.40% | 10,923 |
| Feb 13, 2026 | 64.58 | 65.08 | 64.00 | 65.05 | 65.05 | 0.48% | 8,583 |
| Feb 12, 2026 | 65.70 | 65.70 | 64.54 | 64.74 | 64.74 | -0.87% | 16,808 |
| Feb 11, 2026 | 64.92 | 65.37 | 64.59 | 65.31 | 65.31 | 1.49% | 3,132 |
| Feb 10, 2026 | 64.47 | 64.48 | 64.33 | 64.35 | 64.35 | 0.19% | 3,135 |
| Feb 9, 2026 | 63.68 | 64.32 | 63.64 | 64.23 | 64.23 | 1.05% | 4,211 |
| Feb 6, 2026 | 62.86 | 63.62 | 62.78 | 63.56 | 63.56 | 2.86% | 5,976 |
| Feb 5, 2026 | 62.18 | 62.58 | 61.79 | 61.79 | 61.79 | -0.99% | 146,743 |
| Feb 4, 2026 | 63.55 | 63.55 | 62.21 | 62.41 | 62.41 | -1.25% | 224,383 |
| Feb 3, 2026 | 63.54 | 63.57 | 62.72 | 63.20 | 63.20 | 0.49% | 538,541 |
| Feb 2, 2026 | 62.08 | 63.05 | 62.08 | 62.89 | 62.89 | 0.53% | 90,971 |
| Jan 30, 2026 | 63.16 | 63.32 | 62.23 | 62.56 | 62.56 | -1.96% | 75,960 |
| Jan 29, 2026 | 64.31 | 64.31 | 62.92 | 63.81 | 63.81 | -0.23% | 72,981 |
| Jan 28, 2026 | 64.09 | 64.09 | 63.59 | 63.96 | 63.96 | 0.49% | 105,392 |
| Jan 27, 2026 | 63.11 | 63.65 | 63.11 | 63.65 | 63.65 | 2.00% | 75,922 |
| Jan 26, 2026 | 62.34 | 62.66 | 62.34 | 62.40 | 62.40 | -0.30% | 87,028 |
| Jan 23, 2026 | 61.97 | 62.61 | 61.83 | 62.59 | 62.59 | 0.76% | 152,830 |
| Jan 22, 2026 | 62.08 | 62.33 | 61.95 | 62.12 | 62.12 | 0.87% | 67,532 |
| Jan 21, 2026 | 61.38 | 61.93 | 61.29 | 61.58 | 61.58 | 1.56% | 50,625 |
| Jan 20, 2026 | 60.72 | 61.08 | 60.56 | 60.64 | 60.64 | -0.92% | 60,765 |
| Jan 16, 2026 | 61.32 | 61.50 | 60.88 | 61.20 | 61.20 | -0.37% | 141,761 |
| Jan 15, 2026 | 61.45 | 61.77 | 61.23 | 61.43 | 61.43 | 0.47% | 64,737 |
| Jan 14, 2026 | 60.91 | 61.21 | 60.88 | 61.14 | 61.14 | 0.66% | 98,631 |
| Jan 13, 2026 | 61.02 | 61.07 | 60.65 | 60.74 | 60.74 | -0.67% | 46,929 |
| Jan 12, 2026 | 60.45 | 61.22 | 60.44 | 61.15 | 61.15 | 1.27% | 55,847 |
| Jan 9, 2026 | 60.10 | 60.45 | 60.03 | 60.39 | 60.39 | 0.58% | 70,316 |
| Jan 8, 2026 | 59.98 | 60.13 | 59.84 | 60.04 | 60.04 | -0.27% | 63,410 |
| Jan 7, 2026 | 60.25 | 60.38 | 59.93 | 60.20 | 60.20 | -0.46% | 537,071 |
| Jan 6, 2026 | 60.38 | 60.63 | 60.38 | 60.48 | 60.48 | 0.95% | 75,924 |
| Jan 5, 2026 | 59.58 | 60.02 | 59.19 | 59.91 | 59.91 | 1.03% | 79,177 |
| Jan 2, 2026 | 58.92 | 59.31 | 58.86 | 59.30 | 59.30 | 2.51% | 213,182 |
| Dec 31, 2025 | 57.99 | 58.01 | 57.77 | 57.85 | 57.85 | -0.22% | 35,209 |
| Dec 30, 2025 | 58.04 | 58.10 | 57.91 | 57.98 | 57.98 | 0.17% | 30,663 |
| Dec 29, 2025 | 57.72 | 58.67 | 57.63 | 57.88 | 57.88 | -0.07% | 77,551 |
| Dec 26, 2025 | 57.65 | 57.92 | 57.65 | 57.92 | 57.92 | 0.80% | 28,137 |
| Dec 24, 2025 | 57.49 | 57.55 | 57.43 | 57.46 | 57.46 | 0.23% | 20,885 |
| Dec 23, 2025 | 57.04 | 57.38 | 56.96 | 57.33 | 57.33 | 0.42% | 191,675 |
| Dec 22, 2025 | 56.97 | 57.12 | 56.96 | 57.09 | 57.09 | 0.37% | 76,739 |
| Dec 19, 2025 | 56.68 | 56.98 | 56.64 | 56.88 | 56.88 | 1.05% | 83,931 |
| Dec 18, 2025 | 56.41 | 56.61 | 56.26 | 56.29 | 56.29 | 1.17% | 135,126 |
| Dec 17, 2025 | 56.33 | 56.35 | 55.58 | 55.64 | 55.64 | -0.55% | 72,318 |
| Dec 16, 2025 | 55.94 | 56.25 | 55.86 | 55.95 | 55.95 | -2.12% | 97,382 |
| Dec 15, 2025 | 57.71 | 57.71 | 57.16 | 57.16 | 56.33 | -0.24% | 53,836 |
| Dec 12, 2025 | 58.04 | 58.04 | 57.18 | 57.30 | 56.47 | -1.12% | 87,843 |
| Dec 11, 2025 | 57.87 | 58.09 | 57.64 | 57.95 | 57.11 | -0.46% | 60,656 |
| Dec 10, 2025 | 57.89 | 58.38 | 57.72 | 58.22 | 57.37 | 0.84% | 93,063 |
| Dec 9, 2025 | 57.52 | 57.79 | 57.32 | 57.73 | 56.89 | -0.10% | 75,536 |
| Dec 8, 2025 | 57.99 | 58.00 | 57.65 | 57.79 | 56.95 | -0.31% | 75,295 |
| Dec 5, 2025 | 58.08 | 58.34 | 57.90 | 57.97 | 57.13 | 0.83% | 57,103 |
| Dec 4, 2025 | 57.64 | 57.64 | 57.40 | 57.49 | 56.65 | -0.17% | 35,474 |
| Dec 3, 2025 | 57.33 | 57.59 | 57.25 | 57.59 | 56.75 | 0.07% | 56,794 |
| Dec 2, 2025 | 57.55 | 57.63 | 57.33 | 57.55 | 56.71 | 0.19% | 55,129 |
| Dec 1, 2025 | 57.35 | 57.66 | 57.28 | 57.44 | 56.61 | -0.16% | 44,903 |
| Nov 28, 2025 | 57.38 | 57.60 | 57.26 | 57.53 | 56.69 | 0.17% | 17,092 |
| Nov 26, 2025 | 57.26 | 57.59 | 57.15 | 57.43 | 56.60 | 0.61% | 44,160 |
| Nov 25, 2025 | 56.84 | 57.10 | 56.47 | 57.08 | 56.25 | 0.32% | 79,192 |
| Nov 24, 2025 | 56.61 | 56.92 | 56.43 | 56.90 | 56.07 | 0.92% | 93,788 |
| Nov 21, 2025 | 55.99 | 56.56 | 55.70 | 56.38 | 55.56 | -0.06% | 67,831 |
| Nov 20, 2025 | 57.72 | 57.83 | 56.32 | 56.42 | 55.60 | -1.23% | 157,061 |
| Nov 19, 2025 | 57.01 | 57.38 | 56.91 | 57.12 | 56.29 | -0.30% | 95,307 |
| Nov 18, 2025 | 57.10 | 57.51 | 56.93 | 57.29 | 56.46 | -0.47% | 363,980 |
| Nov 17, 2025 | 57.87 | 58.19 | 57.41 | 57.56 | 56.72 | -1.12% | 58,727 |
| Nov 14, 2025 | 57.91 | 58.63 | 57.79 | 58.21 | 57.36 | 0.03% | 86,560 |
| Nov 13, 2025 | 58.90 | 59.01 | 58.12 | 58.19 | 57.34 | -1.34% | 47,113 |
| Nov 12, 2025 | 59.07 | 59.07 | 58.76 | 58.98 | 58.12 | 0.17% | 95,708 |
| Nov 11, 2025 | 58.81 | 59.00 | 58.74 | 58.88 | 58.02 | 0.12% | 26,184 |
| Nov 10, 2025 | 58.60 | 58.90 | 58.45 | 58.81 | 57.96 | 1.80% | 59,204 |
| Nov 7, 2025 | 57.58 | 57.79 | 57.08 | 57.77 | 56.93 | -0.40% | 60,016 |
| Nov 6, 2025 | 58.50 | 58.50 | 57.86 | 58.00 | 57.16 | -0.96% | 39,754 |
| Nov 5, 2025 | 58.12 | 58.68 | 57.99 | 58.56 | 57.71 | 0.96% | 59,466 |
| Nov 4, 2025 | 58.37 | 58.47 | 57.99 | 58.01 | 57.16 | -1.79% | 32,070 |
| Nov 3, 2025 | 59.13 | 59.20 | 58.77 | 59.06 | 58.20 | 0.53% | 442,779 |
| Oct 31, 2025 | 58.78 | 58.78 | 58.50 | 58.75 | 57.90 | 0.07% | 50,747 |
| Oct 30, 2025 | 58.78 | 58.94 | 58.70 | 58.71 | 57.86 | -1.11% | 33,444 |
| Oct 29, 2025 | 59.60 | 59.61 | 59.12 | 59.37 | 58.51 | 0.71% | 33,928 |
| Oct 28, 2025 | 58.72 | 59.10 | 58.71 | 58.95 | 58.09 | -0.25% | 94,015 |
| Oct 27, 2025 | 59.05 | 59.10 | 58.86 | 59.10 | 58.24 | 1.20% | 24,942 |
| Oct 24, 2025 | 58.41 | 58.51 | 58.36 | 58.40 | 57.55 | 0.69% | 25,504 |
| Oct 23, 2025 | 57.76 | 58.21 | 57.76 | 58.00 | 57.16 | 0.75% | 32,447 |
| Oct 22, 2025 | 57.69 | 57.99 | 57.35 | 57.57 | 56.73 | -0.16% | 59,678 |
| Oct 21, 2025 | 57.88 | 57.89 | 57.63 | 57.66 | 56.82 | -0.91% | 82,137 |
| Oct 20, 2025 | 57.86 | 58.29 | 57.84 | 58.19 | 57.34 | 1.22% | 45,406 |
| Oct 17, 2025 | 57.08 | 57.58 | 57.02 | 57.49 | 56.65 | - | 56,294 |
| Oct 16, 2025 | 57.62 | 57.89 | 57.32 | 57.49 | 56.65 | 0.59% | 51,290 |
| Oct 15, 2025 | 57.07 | 57.30 | 56.85 | 57.15 | 56.32 | 1.71% | 140,859 |
| Oct 14, 2025 | 55.73 | 56.56 | 55.73 | 56.19 | 55.37 | -0.83% | 36,685 |
| Oct 13, 2025 | 56.40 | 56.80 | 56.40 | 56.66 | 55.84 | 2.89% | 41,636 |
| Oct 10, 2025 | 57.15 | 57.21 | 54.88 | 55.07 | 54.27 | -3.52% | 85,474 |