Get the Stockscreener App
72.73
0.89%
0.64
After Hours:
72.60
-0.13
-0.18%
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 September 25, 2026, is $72.73.
- iShares Emerging Markets Equity Factor ETF all-time high stock price is $76.58, occurred on June 22, 2026.
- 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 147.13% to $72.73 now.
- The 52-week high stock price for EMGF is $76.58, representing a 5.29% increase from the current share price, occurred on June 22, 2026.
- The 52-week low stock price for EMGF is $54.88, indicating a -24.54% decrease from the current share price, occurred on October 10, 2025.
- The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $72.94 | $72.36 | $0.58 | 150,889.0 | +0.89% |
| Sep 24, 2026 | $72.50 | $71.78 | $0.7198 | 127,275.0 | -0.65% |
| Sep 23, 2026 | $73.29 | $72.40 | $0.89 | 279,458.0 | -1.92% |
| Sep 22, 2026 | $74.18 | $73.43 | $0.75 | 138,889.0 | +0.28% |
| Sep 21, 2026 | $73.83 | $72.93 | $0.9044 | 74,773.0 | +2.60% |
| Sep 18, 2026 | $71.90 | $71.43 | $0.47 | 97,084.0 | +0.35% |
| Sep 17, 2026 | $71.91 | $71.51 | $0.3982 | 64,852.0 | +1.62% |
| Sep 16, 2026 | $71.31 | $70.08 | $1.23 | 69,999.0 | -0.07% |
| Sep 15, 2026 | $70.91 | $70.33 | $0.575 | 183,540.0 | -0.51% |
| Sep 14, 2026 | $71.45 | $70.62 | $0.8299 | 109,256.0 | -2.34% |
| Sep 11, 2026 | $72.85 | $72.48 | $0.3699 | 326,238.0 | +1.17% |
| Sep 10, 2026 | $72.25 | $71.74 | $0.51 | 108,028.0 | -2.17% |
| Sep 09, 2026 | $73.79 | $73.15 | $0.6401 | 74,414.0 | -0.43% |
| Sep 08, 2026 | $73.95 | $73.47 | $0.4799 | 107,401.0 | +0.03% |
| Sep 04, 2026 | $73.67 | $72.61 | $1.06 | 135,617.0 | +1.63% |
| Sep 03, 2026 | $72.64 | $71.70 | $0.94 | 55,414.0 | +0.40% |
| Sep 02, 2026 | $72.19 | $71.74 | $0.45 | 57,405.0 | +0.32% |
| Sep 01, 2026 | $72.58 | $71.57 | $1.02 | 113,318.0 | -0.22% |
| Aug 31, 2026 | $72.55 | $71.84 | $0.71 | 65,598.0 | +0.11% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $74.18 | $70.08 | $4.11 | 2,424,739.0 | +0.85% |
| Aug, 2026 | $72.89 | $67.56 | $5.33 | 3,772,209.0 | +5.98% |
| Jul, 2026 | $72.98 | $64.79 | $8.19 | 3,764,582.0 | -7.11% |
| Jun, 2026 | $76.58 | $69.33 | $7.25 | 3,289,777.0 | -0.33% |
| May, 2026 | $74.23 | $68.11 | $6.12 | 3,211,552.0 | +7.46% |
| Apr, 2026 | $68.52 | $59.17 | $9.35 | 2,989,105.0 | +13.19% |
| Mar, 2026 | $65.85 | $57.96 | $7.89 | 4,694,927.0 | -9.16% |
| Feb, 2026 | $67.48 | $61.79 | $5.69 | 2,475,102.0 | +6.33% |
| Jan, 2026 | $64.31 | $58.86 | $5.45 | 2,194,005.0 | +8.14% |
iShares Emerging Markets Equity Factor ETF Stock (EMGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $58.67 | $55.58 | $3.09 | 1,509,991.0 | +0.78% |
| Nov, 2025 | $59.20 | $55.70 | $3.50 | 1,925,911.0 | -2.08% |
| Oct, 2025 | $59.61 | $54.88 | $4.73 | 1,326,940.0 | +3.84% |
| Sep, 2025 | $57.15 | $53.04 | $4.11 | 5,625,447.0 | +5.74% |
| Aug, 2025 | $54.39 | $51.84 | $2.55 | 2,017,190.0 | +2.04% |
| Jul, 2025 | $54.05 | $51.86 | $2.19 | 848,229.0 | +0.71% |
| Jun, 2025 | $52.16 | $49.27 | $2.89 | 1,424,421.0 | +5.54% |
| May, 2025 | $50.23 | $46.67 | $3.56 | 1,700,510.0 | +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% |
0.54%
Cap:
|
Volume (24h):