iShares Emerging Markets Equity Factor ETF (EMGF)

Overview News Price History Option Chain Discussions Forecast Dividend History

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 October 16, 2026, is $67.39.

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 128.97% to $67.39 now.
The 52-week high stock price for EMGF is $76.58, representing a 13.65% increase from the current share price, occurred on June 22, 2026.
The 52-week low stock price for EMGF is $55.58, indicating a -17.52% decrease from the current share price, occurred on December 17, 2025.
The closing price of iShares Emerging Markets Equity Factor ETF (EMGF) stock in the beginning of 2025 was $45.16. The stock closed the year at $57.85, a gain of over 28.10% for the year.

The table below shows more information about EMGF historical price data:

Daily

Weekly

Monthly

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Oct 16, 2026	$68.14	$67.18	$0.96	66,583.0	-1.69%
Oct 15, 2026	$68.57	$67.40	$1.17	100,626.0	-0.65%
Oct 14, 2026	$69.60	$68.85	$0.75	58,096.0	-1.93%
Oct 13, 2026	$70.44	$69.93	$0.51	60,193.0	-0.57%
Oct 12, 2026	$71.20	$70.65	$0.5499	71,168.0	-0.92%
Oct 09, 2026	$71.41	$71.08	$0.33	87,729.0	+1.28%
Oct 08, 2026	$71.14	$70.27	$0.865	200,721.0	-2.07%
Oct 07, 2026	$72.12	$71.48	$0.64	91,258.0	-1.21%
Oct 06, 2026	$73.41	$72.83	$0.58	91,507.0	-0.57%
Oct 05, 2026	$73.51	$73.03	$0.4763	83,880.0	+1.38%
Oct 02, 2026	$72.60	$71.95	$0.645	177,804.0	+1.10%
Oct 01, 2026	$71.64	$70.86	$0.7765	469,884.0	-0.06%
Sep 30, 2026	$71.86	$71.27	$0.59	372,810.0	-0.78%
Sep 29, 2026	$72.16	$71.58	$0.5781	77,509.0	+0.29%
Sep 28, 2026	$72.16	$70.69	$1.47	162,848.0	-1.15%
Sep 25, 2026	$72.94	$72.36	$0.58	264,654.0	+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	303,770.0	-1.92%
Sep 22, 2026	$74.18	$73.43	$0.75	198,213.0	+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%

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
Oct, 2026	$73.51	$67.18	$6.33	1,559,449.0	-5.81%
Sep, 2026	$74.18	$70.08	$4.11	3,084,418.0	-0.80%
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%