Get the Stockscreener App
49.34
1.32%
-0.6619
After Hours:
49.34
0.0019
+0.00%
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 May 30, 2025, is $49.34.
- 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 67.65% to $49.34 now.
- The 52-week high stock price for EMGF is $51.61, representing a 4.60% increase from the current share price, occurred on October 07, 2024.
- The 52-week low stock price for EMGF is $41.01, indicating a -16.88% decrease from the current share price, occurred on April 08, 2025.
- The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2024 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $49.48 | $49.11 | $0.372 | 29,953.0 | -1.32% |
| May 29, 2025 | $50.15 | $49.81 | $0.34 | 40,695.0 | +0.91% |
| May 28, 2025 | $49.79 | $49.55 | $0.24 | 26,682.0 | -0.78% |
| May 27, 2025 | $49.94 | $49.67 | $0.265 | 48,121.0 | +0.36% |
| May 23, 2025 | $49.94 | $49.53 | $0.41 | 26,772.0 | +0.22% |
| May 22, 2025 | $49.81 | $49.56 | $0.245 | 46,501.0 | -0.26% |
| May 21, 2025 | $50.23 | $49.71 | $0.52 | 41,085.0 | +0.14% |
| May 20, 2025 | $49.81 | $49.55 | $0.265 | 613,950.0 | -0.14% |
| May 19, 2025 | $49.78 | $49.30 | $0.48 | 44,487.0 | +0.46% |
| May 16, 2025 | $49.66 | $49.44 | $0.2197 | 42,707.0 | +0.26% |
| May 15, 2025 | $49.57 | $49.25 | $0.3185 | 71,383.0 | -0.32% |
| May 14, 2025 | $49.76 | $49.45 | $0.31 | 107,084.0 | +0.78% |
| May 13, 2025 | $49.39 | $48.82 | $0.5726 | 87,358.0 | +0.28% |
| May 12, 2025 | $49.19 | $48.88 | $0.3084 | 59,368.0 | +2.14% |
| May 09, 2025 | $48.28 | $47.96 | $0.32 | 39,911.0 | +0.99% |
| May 08, 2025 | $47.89 | $47.55 | $0.34 | 50,087.0 | -0.38% |
| May 07, 2025 | $47.88 | $47.59 | $0.295 | 81,692.0 | -1.08% |
| May 06, 2025 | $48.40 | $48.04 | $0.3599 | 39,277.0 | -0.39% |
| May 05, 2025 | $48.73 | $48.45 | $0.28 | 71,911.0 | +0.69% |
| May 02, 2025 | $48.23 | $47.91 | $0.3141 | 47,733.0 | +3.11% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $50.23 | $46.67 | $3.56 | 1,730,463.0 | +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% |
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% |
0.16%
0.09%
Cap:
|
Volume (24h):