MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
EMGF — iShares Emerging Markets Equity Factor ETF
Cboe BZXiShares Emerging Markets Equity Factor ETF
$72.29
+0.79(+1.10%)
- O
- 72.20
- H
- 72.60
- L
- 71.96
- V
- 158.49K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$72.29
Period Return+58.25%
Period High$76.58
Period Low$45.45
Avg Daily Volume129.4K
Total Trading Days365
EMGF — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $72.20 | $72.60 | $71.96 | $72.29 | +$0.79 | +1.10% | 158,486 | $71.93 | $71.96 $72.60 |
| Oct 1, 2026 | $71.27 | $71.64 | $70.86 | $71.50 | $-0.04 | -0.06% | 469,861 | $71.63 | $70.86 $71.64 |
| Sep 30, 2026 | $71.70 | $71.86 | $71.27 | $71.54 | $-0.56 | -0.78% | 372,810 | $71.79 | $71.27 $71.86 |
| Sep 29, 2026 | $72.08 | $72.16 | $71.58 | $72.10 | +$0.21 | +0.29% | 178,545 | $72.13 | $71.58 $72.16 |
| Sep 28, 2026 | $71.83 | $72.16 | $70.69 | $71.90 | $-0.84 | -1.15% | 162,848 | $71.80 | $70.69 $72.16 |
| Sep 25, 2026 | $72.75 | $72.94 | $72.36 | $72.73 | +$0.64 | +0.89% | 264,754 | $72.76 | $72.36 $72.94 |
| Sep 24, 2026 | $72.50 | $72.50 | $71.78 | $72.09 | $-0.47 | -0.65% | 202,054 | $72.15 | $71.78 $72.50 |
| Sep 23, 2026 | $73.14 | $73.29 | $72.40 | $72.56 | $-1.42 | -1.92% | 303,770 | $72.71 | $72.40 $73.29 |
| Sep 22, 2026 | $73.43 | $74.18 | $73.43 | $73.98 | +$0.21 | +0.28% | 198,213 | $73.89 | $73.43 $74.18 |
| Sep 21, 2026 | $73.13 | $73.83 | $72.93 | $73.77 | +$1.87 | +2.60% | 80,248 | $73.58 | $72.93 $73.83 |
| Sep 18, 2026 | $71.56 | $71.90 | $71.43 | $71.90 | +$0.25 | +0.35% | 97,086 | $71.60 | $71.43 $71.90 |
| Sep 17, 2026 | $71.64 | $71.91 | $71.51 | $71.65 | +$1.14 | +1.62% | 64,855 | $71.73 | $71.51 $71.91 |
| Sep 16, 2026 | $71.21 | $71.31 | $70.08 | $70.51 | $-0.05 | -0.07% | 70,102 | $70.86 | $70.08 $71.31 |
| Sep 15, 2026 | $70.91 | $70.91 | $70.34 | $70.56 | $-0.36 | -0.51% | 183,542 | $70.54 | $70.34 $70.91 |
| Sep 14, 2026 | $70.89 | $71.45 | $70.62 | $70.92 | $-1.70 | -2.34% | 110,596 | $71.20 | $70.62 $71.45 |
| Sep 11, 2026 | $72.75 | $72.85 | $72.48 | $72.62 | +$0.84 | +1.17% | 326,243 | $72.67 | $72.48 $72.85 |
| Sep 10, 2026 | $72.16 | $72.25 | $71.74 | $71.78 | $-1.59 | -2.17% | 108,531 | $71.97 | $71.74 $72.25 |
| Sep 9, 2026 | $73.46 | $73.79 | $73.15 | $73.37 | $-0.32 | -0.43% | 74,525 | $73.48 | $73.15 $73.79 |
| Sep 8, 2026 | $73.70 | $73.95 | $73.47 | $73.69 | +$0.03 | +0.03% | 107,408 | $73.75 | $73.47 $73.95 |
| Sep 4, 2026 | $72.76 | $73.67 | $72.61 | $73.67 | +$1.19 | +1.63% | 135,628 | $73.35 | $72.61 $73.67 |
| Sep 3, 2026 | $72.11 | $72.64 | $71.70 | $72.48 | +$0.29 | +0.40% | 55,417 | $72.32 | $71.70 $72.64 |
| Sep 2, 2026 | $71.74 | $72.19 | $71.74 | $72.19 | +$0.23 | +0.32% | 57,409 | $72.01 | $71.74 $72.19 |
| Sep 1, 2026 | $72.09 | $72.59 | $71.57 | $71.96 | $-0.16 | -0.22% | 113,419 | $72.02 | $71.57 $72.59 |
| Aug 31, 2026 | $72.21 | $72.55 | $71.84 | $72.12 | +$0.08 | +0.11% | 65,599 | $72.07 | $71.84 $72.55 |
| Aug 28, 2026 | $72.48 | $72.78 | $71.87 | $72.04 | $-0.37 | -0.51% | 104,218 | $72.34 | $71.87 $72.78 |
| Aug 27, 2026 | $72.37 | $72.41 | $72.03 | $72.41 | +$0.37 | +0.51% | 91,406 | $72.20 | $72.03 $72.41 |
| Aug 26, 2026 | $72.17 | $72.29 | $71.92 | $72.04 | +$0.06 | +0.08% | 46,922 | $72.04 | $71.92 $72.29 |
| Aug 25, 2026 | $71.59 | $72.00 | $71.39 | $71.98 | +$1.23 | +1.74% | 171,056 | $71.74 | $71.39 $72.00 |
| Aug 24, 2026 | $71.15 | $71.15 | $70.43 | $70.75 | $-0.92 | -1.28% | 86,532 | $70.81 | $70.43 $71.15 |
| Aug 21, 2026 | $72.08 | $72.09 | $71.56 | $71.67 | +$0.32 | +0.45% | 94,464 | $71.78 | $71.56 $72.09 |