Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,088.20 +1,863.61 (+3.44%) CMC Crypto 200
1,167.00 -41.69 (-3.45%)
iShares Emerging Markets Equity Factor ETF (EMGF)
Cboe US - Cboe US Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 47.70 | 47.80 | 47.54 | 47.74 | 47.74 | 15,300 |
| 03 Jul 2024 | 47.22 | 47.60 | 47.22 | 47.53 | 47.53 | 13,600 |
| 02 Jul 2024 | 46.73 | 46.98 | 46.73 | 46.97 | 46.97 | 52,100 |
| 01 Jul 2024 | 47.00 | 47.08 | 46.77 | 46.80 | 46.80 | 15,700 |
| 28 Jun 2024 | 46.89 | 46.94 | 46.67 | 46.67 | 46.67 | 24,300 |
| 27 Jun 2024 | 46.69 | 46.69 | 46.48 | 46.52 | 46.52 | 17,900 |
| 26 Jun 2024 | 46.34 | 46.51 | 46.33 | 46.39 | 46.39 | 25,300 |
| 25 Jun 2024 | 46.61 | 46.61 | 46.37 | 46.49 | 46.49 | 29,700 |
| 24 Jun 2024 | 46.73 | 46.93 | 46.59 | 46.59 | 46.59 | 21,000 |
| 21 Jun 2024 | 46.57 | 46.81 | 46.57 | 46.57 | 46.57 | 17,200 |
| 20 Jun 2024 | 47.05 | 47.05 | 46.69 | 46.88 | 46.88 | 33,600 |
| 18 Jun 2024 | 46.66 | 46.96 | 46.59 | 46.91 | 46.91 | 26,800 |
| 17 Jun 2024 | 46.37 | 46.58 | 46.21 | 46.55 | 46.55 | 36,800 |
| 14 Jun 2024 | 46.10 | 46.23 | 46.03 | 46.21 | 46.21 | 24,100 |
| 13 Jun 2024 | 46.32 | 46.32 | 46.01 | 46.06 | 46.06 | 17,100 |
| 12 Jun 2024 | 46.32 | 46.51 | 46.18 | 46.18 | 46.18 | 22,200 |
| 11 Jun 2024 | 45.73 | 45.80 | 45.54 | 45.78 | 45.78 | 167,200 |
| 11 Jun 2024 | 0.386 Dividend | |||||
| 10 Jun 2024 | 46.25 | 46.40 | 46.16 | 46.28 | 45.89 | 67,900 |
| 07 Jun 2024 | 46.48 | 46.48 | 46.09 | 46.09 | 45.71 | 40,500 |
| 06 Jun 2024 | 46.60 | 46.66 | 46.42 | 46.66 | 46.27 | 235,600 |
| 05 Jun 2024 | 46.06 | 46.29 | 46.06 | 46.26 | 45.87 | 33,600 |
| 04 Jun 2024 | 45.60 | 45.69 | 45.38 | 45.59 | 45.21 | 35,100 |
| 03 Jun 2024 | 46.68 | 46.68 | 46.27 | 46.49 | 46.11 | 29,600 |
| 31 May 2024 | 46.00 | 46.01 | 45.59 | 46.01 | 45.63 | 47,200 |
| 30 May 2024 | 46.27 | 46.48 | 46.11 | 46.39 | 46.00 | 114,700 |
| 29 May 2024 | 46.37 | 46.50 | 46.37 | 46.41 | 46.02 | 60,300 |
| 28 May 2024 | 47.25 | 47.31 | 46.94 | 47.05 | 46.66 | 32,700 |
| 24 May 2024 | 47.03 | 47.31 | 47.03 | 47.19 | 46.80 | 39,100 |
| 23 May 2024 | 47.54 | 47.55 | 46.92 | 46.98 | 46.59 | 49,400 |
| 22 May 2024 | 47.54 | 47.54 | 47.21 | 47.27 | 46.88 | 26,900 |
| 21 May 2024 | 47.54 | 47.58 | 47.33 | 47.43 | 47.03 | 25,400 |
| 20 May 2024 | 47.59 | 47.74 | 47.59 | 47.71 | 47.31 | 23,300 |
| 17 May 2024 | 47.62 | 47.89 | 47.59 | 47.74 | 47.34 | 45,000 |
| 16 May 2024 | 47.58 | 47.74 | 47.48 | 47.60 | 47.20 | 111,100 |
| 15 May 2024 | 47.30 | 47.53 | 47.21 | 47.51 | 47.11 | 19,500 |
| 14 May 2024 | 46.77 | 46.99 | 46.77 | 46.92 | 46.53 | 25,100 |
| 13 May 2024 | 46.60 | 46.80 | 46.60 | 46.71 | 46.32 | 28,600 |
| 10 May 2024 | 46.56 | 46.56 | 46.26 | 46.33 | 45.94 | 30,500 |
| 09 May 2024 | 46.06 | 46.27 | 45.99 | 46.27 | 45.88 | 27,700 |
| 08 May 2024 | 45.96 | 46.16 | 45.88 | 46.08 | 45.70 | 38,300 |
| 07 May 2024 | 46.16 | 46.21 | 46.00 | 46.09 | 45.71 | 41,000 |
| 06 May 2024 | 46.25 | 46.30 | 46.15 | 46.30 | 45.91 | 154,400 |
| 03 May 2024 | 46.14 | 46.25 | 45.93 | 46.25 | 45.86 | 50,000 |
| 02 May 2024 | 45.30 | 45.97 | 45.23 | 45.80 | 45.42 | 77,900 |
| 01 May 2024 | 44.89 | 45.25 | 44.74 | 44.81 | 44.43 | 72,500 |
| 30 Apr 2024 | 44.90 | 45.07 | 44.72 | 44.81 | 44.44 | 46,900 |
| 29 Apr 2024 | 45.08 | 45.31 | 45.05 | 45.28 | 44.90 | 78,900 |
| 26 Apr 2024 | 44.78 | 44.94 | 44.75 | 44.85 | 44.48 | 77,000 |
| 25 Apr 2024 | 44.00 | 44.47 | 43.92 | 44.35 | 43.98 | 58,700 |
| 24 Apr 2024 | 44.31 | 44.34 | 44.10 | 44.22 | 43.85 | 49,000 |
| 23 Apr 2024 | 43.78 | 44.17 | 43.77 | 44.09 | 43.72 | 102,900 |
| 22 Apr 2024 | 43.54 | 43.89 | 43.50 | 43.81 | 43.44 | 112,800 |
| 19 Apr 2024 | 43.55 | 43.55 | 43.35 | 43.51 | 43.15 | 64,300 |
| 18 Apr 2024 | 43.65 | 43.84 | 43.53 | 43.62 | 43.26 | 93,400 |
| 17 Apr 2024 | 43.69 | 43.70 | 43.35 | 43.50 | 43.14 | 108,100 |
| 16 Apr 2024 | 43.45 | 43.58 | 43.26 | 43.45 | 43.09 | 117,000 |
| 15 Apr 2024 | 44.47 | 44.47 | 43.82 | 43.96 | 43.59 | 49,700 |
| 12 Apr 2024 | 44.49 | 44.51 | 44.07 | 44.12 | 43.75 | 105,700 |
| 11 Apr 2024 | 45.14 | 45.14 | 44.81 | 45.04 | 44.66 | 97,200 |
| 10 Apr 2024 | 44.83 | 44.90 | 44.62 | 44.77 | 44.40 | 142,200 |
| 09 Apr 2024 | 45.40 | 45.47 | 45.16 | 45.31 | 44.93 | 72,400 |
| 08 Apr 2024 | 45.08 | 45.27 | 45.06 | 45.14 | 44.76 | 126,000 |
| 05 Apr 2024 | 44.82 | 44.99 | 44.72 | 44.82 | 44.45 | 177,000 |
| 04 Apr 2024 | 45.32 | 45.39 | 44.77 | 44.81 | 44.44 | 125,400 |
| 03 Apr 2024 | 44.67 | 45.03 | 44.67 | 44.95 | 44.58 | 416,700 |
| 02 Apr 2024 | 44.79 | 44.94 | 44.77 | 44.80 | 44.43 | 202,500 |
| 01 Apr 2024 | 44.69 | 44.92 | 44.54 | 44.59 | 44.22 | 60,400 |
| 28 Mar 2024 | 44.45 | 44.67 | 44.45 | 44.54 | 44.17 | 44,500 |
| 27 Mar 2024 | 44.29 | 44.49 | 44.27 | 44.38 | 44.01 | 47,500 |
| 26 Mar 2024 | 44.50 | 44.50 | 44.35 | 44.35 | 43.98 | 38,600 |
| 25 Mar 2024 | 44.31 | 44.52 | 44.31 | 44.41 | 44.04 | 45,700 |
| 22 Mar 2024 | 44.46 | 44.52 | 44.36 | 44.38 | 44.01 | 41,900 |
| 21 Mar 2024 | 44.85 | 44.89 | 44.65 | 44.65 | 44.28 | 32,200 |
| 20 Mar 2024 | 44.06 | 44.61 | 44.06 | 44.60 | 44.23 | 133,500 |
| 19 Mar 2024 | 43.88 | 44.14 | 43.83 | 44.02 | 43.65 | 43,600 |
| 18 Mar 2024 | 44.42 | 44.44 | 44.25 | 44.31 | 43.94 | 38,300 |
| 15 Mar 2024 | 44.33 | 44.35 | 44.17 | 44.18 | 43.81 | 37,300 |
| 14 Mar 2024 | 44.76 | 44.78 | 44.47 | 44.58 | 44.21 | 182,600 |
| 13 Mar 2024 | 44.54 | 44.76 | 44.54 | 44.64 | 44.27 | 47,100 |
| 12 Mar 2024 | 44.81 | 44.86 | 44.57 | 44.82 | 44.45 | 49,400 |
| 11 Mar 2024 | 44.52 | 44.63 | 44.44 | 44.46 | 44.09 | 63,500 |
| 08 Mar 2024 | 44.67 | 44.80 | 44.44 | 44.46 | 44.09 | 42,400 |
| 07 Mar 2024 | 44.33 | 44.61 | 44.33 | 44.60 | 44.23 | 45,600 |
| 06 Mar 2024 | 44.32 | 44.46 | 44.22 | 44.31 | 43.94 | 87,000 |
| 05 Mar 2024 | 43.98 | 44.00 | 43.66 | 43.78 | 43.41 | 48,700 |
| 04 Mar 2024 | 44.19 | 44.21 | 44.05 | 44.13 | 43.76 | 53,400 |
| 01 Mar 2024 | 43.90 | 44.22 | 43.82 | 44.08 | 43.71 | 40,200 |
| 29 Feb 2024 | 43.68 | 43.72 | 43.51 | 43.58 | 43.22 | 129,600 |
| 28 Feb 2024 | 43.46 | 43.48 | 43.33 | 43.35 | 42.99 | 46,100 |
| 27 Feb 2024 | 43.91 | 43.95 | 43.85 | 43.85 | 43.48 | 57,200 |
| 26 Feb 2024 | 43.70 | 43.81 | 43.70 | 43.72 | 43.36 | 79,900 |
| 23 Feb 2024 | 43.92 | 44.06 | 43.86 | 43.95 | 43.58 | 71,400 |
| 22 Feb 2024 | 43.97 | 43.99 | 43.82 | 43.94 | 43.57 | 67,200 |
| 21 Feb 2024 | 43.43 | 43.57 | 43.37 | 43.48 | 43.12 | 74,600 |
| 20 Feb 2024 | 43.53 | 43.67 | 43.39 | 43.48 | 43.12 | 119,200 |
| 16 Feb 2024 | 43.38 | 43.58 | 43.35 | 43.45 | 43.09 | 79,600 |
| 15 Feb 2024 | 43.11 | 43.28 | 43.03 | 43.18 | 42.82 | 126,800 |
| 14 Feb 2024 | 42.83 | 43.13 | 42.83 | 42.98 | 42.62 | 48,500 |
| 13 Feb 2024 | 42.69 | 42.76 | 42.20 | 42.35 | 42.00 | 67,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.