iShares Emerging Markets Equity Factor ETF (EMGF) Chart & Stock Price History → Urgent: Protect Your Investments from a Chinese Invasion (From Behind the Markets) (Ad) Free EMGF Stock Alerts $44.54 +0.16 (+0.36%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartHoldingsOwnershipRatingsStock AnalysisChartHoldingsOwnershipRatings iShares Emerging Markets Equity Factor ETF Stock Price Performance5 Day Performance+0.36%1 Month Performance+2.60%3 Month Performance+4.13%6 Month Performance+8.82%Year-To-Date Performance+3.92%1 Year Performance+8.61% Receive EMGF Stock News and Ratings via Email Sign-up to receive the latest news and ratings for iShares Emerging Markets Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeTrump’s “Tax Free” Retirement Strategy Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.Protect your retirement savings from the inevitable devaluation of the dollar… EMGF Stock Chart for Thursday, March, 28, 2024 EMGF Chart by TradingView iShares Emerging Markets Equity Factor ETF Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/27/2024$44.46$44.38-0.18%$44.50$44.2747,497 shs$643.51 million03/26/2024$44.46$44.46$44.47$44.3838,630 shs$644.67 million03/25/2024$44.38$44.46+0.18%$44.52$44.3945,705 shs$644.67 million03/22/2024$44.65$44.39-0.58%$44.52$44.3641,487 shs$643.66 million03/21/2024$44.56$44.65+0.20%$44.89$44.6532,225 shs$647.43 million03/20/2024$44.02$44.56+1.23%$44.61$44.16133,512 shs$646.12 million Get the Latest News and Ratings for EMGF and Related StocksEnter your email address below to receive the latest news and analysts' ratings for iShares Emerging Markets Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter. 03/19/2024$44.31$44.02-0.65%$44.14$43.8343,560 shs$638.29 million03/18/2024$44.18$44.31+0.29%$44.44$44.2538,295 shs$642.50 million03/15/2024$44.55$44.19-0.81%$44.35$44.1737,288 shs$640.76 million03/14/2024$44.64$44.55-0.20%$44.77$44.47182,619 shs$645.98 million03/13/2024$44.82$44.64-0.40%$44.76$44.5447,072 shs$647.28 million03/12/2024$44.48$44.82+0.76%$44.86$44.5749,404 shs$649.89 million03/11/2024$44.46$44.48+0.04%$44.63$44.4463,478 shs$644.96 million03/08/2024$44.59$44.71+0.27%$44.80$44.4642,447 shs$648.30 million03/07/2024$44.28$44.59+0.70%$44.61$44.3445,562 shs$646.56 million03/06/2024$43.72$44.28+1.28%$44.46$44.2286,952 shs$642.06 million03/05/2024$44.14$43.72-0.95%$44.00$43.6648,747 shs$633.94 million03/04/2024$44.08$44.14+0.14%$44.21$44.0553,400 shs$640.03 million03/01/2024$43.59$44.08+1.12%$44.22$43.8240,231 shs$639.16 million02/29/2024$43.41$43.59+0.41%$43.72$43.52129,598 shs$632.06 million02/28/2024$43.93$43.41-1.18%$43.48$43.3346,062 shs$629.45 million02/27/2024$43.74$43.93+0.43%$43.95$43.8657,210 shs$636.99 million02/26/2024$43.95$43.74-0.48%$43.81$43.7079,850 shs$634.23 million02/23/2024$43.95$43.95$44.06$43.8671,420 shs$637.28 million02/22/2024$43.48$43.95+1.08%$44.00$43.8367,230 shs$637.28 million02/21/2024$43.45$43.48+0.07%$43.57$43.3774,572 shs$630.46 million02/20/2024$43.45$43.45$43.67$43.39119,209 shs$630.03 million02/19/2024$43.45$43.45$43.59$43.3579,610 shs$630.03 million02/16/2024$43.20$43.43+0.53%$43.59$43.3979,610 shs$629.74 million02/15/2024$43.03$43.20+0.40%$43.28$43.03126,837 shs$626.40 million02/14/2024$42.36$43.03+1.58%$43.13$42.8848,482 shs$623.94 million02/13/2024$43.16$42.36-1.86%$42.76$42.2067,609 shs$614.22 million02/12/2024$42.96$43.16+0.47%$43.38$42.9683,647 shs$625.87 million02/09/2024$42.88$42.96+0.19%$43.04$42.6768,515 shs$622.92 million02/08/2024$43.04$42.88-0.36%$42.93$42.7971,819 shs$621.76 million02/07/2024$42.97$43.04+0.15%$43.10$42.9297,393 shs$624.01 million02/06/2024$42.17$42.97+1.91%$43.05$42.6295,706 shs$623.07 million02/05/2024$42.12$42.17+0.11%$42.28$41.98122,153 shs$611.39 million02/02/2024$42.11$42.07-0.09%$42.16$41.9563,796 shs$610.02 million02/01/2024$41.91$42.11+0.48%$42.17$41.8851,056 shs$610.60 million$25,000 into $109,616 in two months? (Ad)Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…Go here to watch the most recent trading workshop video at no charge.01/31/2024$41.84$41.91+0.17%$42.07$41.61100,678 shs$607.70 million01/30/2024$42.20$41.84-0.85%$41.91$41.69175,028 shs$606.68 million01/29/2024$42.05$42.20+0.36%$42.22$41.9558,992 shs$611.90 million01/26/2024$41.97$42.06+0.21%$42.15$41.9954,318 shs$609.87 million01/25/2024$42.05$41.97-0.19%$42.17$41.88104,829 shs$608.57 million01/24/2024$41.37$42.05+1.64%$42.19$41.8592,207 shs$609.73 million01/23/2024$41.08$41.37+0.71%$41.40$41.16101,423 shs$599.87 million01/22/2024$41.31$41.08-0.56%$41.17$41.0184,951 shs$595.66 million01/19/2024$40.85$41.25+0.98%$41.41$40.95178,220 shs$598.13 million01/18/2024$40.56$40.85+0.71%$40.98$40.73150,744 shs$592.33 million01/17/2024$41.11$40.56-1.34%$40.60$40.3664,333 shs$588.12 million01/16/2024$41.95$41.11-1.99%$41.39$41.0882,032 shs$596.10 million01/15/2024$41.95$41.95$42.17$41.9050,780 shs$608.20 million01/12/2024$41.68$41.95+0.64%$42.17$41.9050,780 shs$608.20 million01/11/2024$41.50$41.68+0.43%$41.79$41.4150,733 shs$604.36 million01/10/2024$41.62$41.50-0.29%$41.61$41.4576,896 shs$601.75 million01/09/2024$42.13$41.62-1.21%$41.70$41.5679,724 shs$603.49 million01/08/2024$42.01$42.13+0.29%$42.15$41.8374,546 shs$610.89 million01/05/2024$41.93$42.02+0.21%$42.28$41.9780,503 shs$609.29 million01/04/2024$42.08$41.93-0.34%$42.15$41.9182,597 shs$607.99 million01/03/2024$42.29$42.08-0.51%$42.17$41.9783,132 shs$610.09 million01/02/2024$42.86$42.29-1.33%$42.50$42.2073,288 shs$613.21 million01/01/2024$42.86$42.86$42.94$42.6330,662 shs$621.47 million12/29/2023$42.78$42.88+0.25%$42.94$42.6930,662 shs$621.76 million12/28/2023$42.49$42.78+0.67%$42.99$42.69258,322 shs$620.24 million12/27/2023$42.24$42.49+0.60%$42.61$42.40115,560 shs$616.11 million Related Companies: VUSE Stock Chart USTB Stock Chart ECH Stock Chart VNM Stock Chart PDN Stock Chart EIDO Stock Chart DNL Stock Chart FLGB Stock Chart PYLD Stock Chart IGRO Stock Chart Receive EMGF Stock News and Ratings via EmailSign-up to receive the latest news and ratings for iShares Emerging Markets Equity Factor ETF and its competitors with MarketBeat's FREE daily newsletter. This page (BATS:EMGF) was last updated on 3/28/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeGrab Your Free Bitcoin Today!Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryMost important medical advance in 100 yearsThe Oxford ClubFed launches fourth dollar overhaulStansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding iShares Emerging Markets Equity Factor ETF Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.