Stock listing
CBOE:EMGF iShares Emerging Markets Equity Factor ETF Stock
Follow iShares Emerging Markets Equity Factor ETF into a list and get an email when it puts out news.
Share price · CBOE:EMGF
$65.50 USD -0.23 (-0.3%)
Close on Nov 2, 2026
- Day range
- $65.50 – $66.88 USDNov 2, 2026
- Volume
- 1.12M sharesNov 2, 2026
- 52-week range
- $55.58 – $76.58 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $11.79M USDMedian day 95,749 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · CBOE:EMGF · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $65.50 | -0.23 | -0.3% | $66.63 | $66.88 | $65.50 | 1,117,927 | |
| $65.73 | -1.785 | -2.6% | $65.94 | $66.11 | $65.21 | 294,465 | |
| $67.52 | -0.675 | -1.0% | $67.09 | $67.53 | $67.01 | 95,749 | |
| $68.19 | +0.91 | +1.4% | $67.87 | $68.26 | $67.69 | 68,344 | |
| $67.28 | +0.80 | +1.2% | $66.82 | $67.46 | $66.74 | 77,299 | |
| $66.48 | -0.035 | -0.1% | $66.03 | $66.69 | $65.78 | 269,056 | |
| $66.52 | +0.285 | +0.4% | $66.06 | $66.58 | $66.06 | 71,393 | |
| $66.23 | -1.95 | -2.9% | $66.64 | $66.81 | $66.02 | 56,344 | |
| $68.18 | +0.17 | +0.2% | $68.35 | $68.35 | $67.80 | 76,085 | |
| $68.01 | +0.10 | +0.1% | $67.21 | $68.36 | $67.20 | 92,726 | |
| $67.91 | +0.525 | +0.8% | $68.41 | $68.41 | $67.80 | 65,118 | |
| $67.39 | -1.155 | -1.7% | $68.14 | $68.14 | $67.18 | 66,585 | |
| $68.54 | -0.445 | -0.6% | $67.57 | $68.57 | $67.40 | 100,626 | |
| $68.99 | -1.355 | -1.9% | $69.43 | $69.60 | $68.85 | 58,096 | |
| $70.34 | -0.40 | -0.6% | $69.93 | $70.44 | $69.93 | 60,192 | |
| $70.74 | -0.66 | -0.9% | $71.20 | $71.20 | $70.65 | 71,168 | |
| $71.40 | +0.90 | +1.3% | $71.30 | $71.41 | $71.08 | 87,728 | |
| $70.50 | -1.49 | -2.1% | $71.01 | $71.14 | $70.27 | 200,720 | |
| $71.99 | -0.88 | -1.2% | $71.73 | $72.12 | $71.48 | 91,258 | |
| $72.87 | -0.415 | -0.6% | $73.41 | $73.41 | $72.83 | 91,507 | |
| $73.29 | +0.995 | +1.4% | $73.06 | $73.51 | $73.03 | 83,879 | |
| $72.29 | +0.79 | +1.1% | $72.20 | $72.60 | $71.96 | 177,804 | |
| $71.50 | -0.04 | -0.1% | $71.27 | $71.64 | $70.86 | 469,883 | |
| $71.54 | -0.56 | -0.8% | $71.70 | $71.86 | $71.27 | 372,809 | |
| $72.10 | +0.205 | +0.3% | $72.08 | $72.16 | $71.58 | 178,544 | |
| $71.90 | -0.835 | -1.1% | $71.83 | $72.16 | $70.69 | 162,847 | |
| $72.73 | +0.64 | +0.9% | $72.75 | $72.94 | $72.36 | 264,753 | |
| $72.09 | -0.47 | -0.6% | $72.50 | $72.50 | $71.78 | 202,053 | |
| $72.56 | -1.42 | -1.9% | $73.14 | $73.29 | $72.40 | 303,770 | |
| $73.98 | +0.21 | +0.3% | $73.43 | $74.18 | $73.43 | 198,213 | |
| $73.77 | +1.87 | +2.6% | $73.13 | $73.83 | $72.93 | 80,248 | |
| $71.90 | +0.25 | +0.3% | $71.56 | $71.90 | $71.43 | 97,085 | |
| $71.65 | +1.14 | +1.6% | $71.64 | $71.91 | $71.51 | 64,854 | |
| $70.51 | -0.05 | -0.1% | $71.21 | $71.31 | $70.08 | 70,101 | |
| $70.56 | -0.36 | -0.5% | $70.91 | $70.91 | $70.34 | 183,542 | |
| $70.92 | -1.70 | -2.3% | $70.89 | $71.45 | $70.62 | 110,595 | |
| $72.62 | +0.84 | +1.2% | $72.75 | $72.85 | $72.48 | 326,242 | |
| $71.78 | -1.59 | -2.2% | $72.16 | $72.25 | $71.74 | 108,530 | |
| $73.37 | -0.32 | -0.4% | $73.46 | $73.79 | $73.15 | 74,524 | |
| $73.69 | +0.025 | 0.0% | $73.70 | $73.95 | $73.47 | 107,408 | |
| $73.67 | +1.185 | +1.6% | $72.76 | $73.67 | $72.61 | 135,627 | |
| $72.48 | +0.29 | +0.4% | $72.11 | $72.64 | $71.70 | 55,417 | |
| $72.19 | +0.23 | +0.3% | $71.74 | $72.19 | $71.74 | 57,409 | |
| $71.96 | -0.16 | -0.2% | $72.09 | $72.59 | $71.57 | 113,418 | |
| $72.12 | +0.08 | +0.1% | $72.21 | $72.55 | $71.84 | 65,599 | |
| $72.04 | -0.37 | -0.5% | $72.48 | $72.78 | $71.87 | 104,217 | |
| $72.41 | +0.37 | +0.5% | $72.37 | $72.41 | $72.03 | 91,406 | |
| $72.04 | +0.06 | +0.1% | $72.17 | $72.29 | $71.92 | 46,921 | |
| $71.98 | +1.23 | +1.7% | $71.59 | $72.00 | $71.39 | 171,055 | |
| $70.75 | -0.92 | -1.3% | $71.15 | $71.15 | $70.43 | 86,531 | |
| $71.67 | +0.32 | +0.4% | $72.08 | $72.09 | $71.56 | 94,500 | |
| $71.35 | +0.35 | +0.5% | $70.88 | $71.38 | $70.88 | 78,500 | |
| $71.00 | +0.64 | +0.9% | $71.25 | $71.36 | $70.78 | 86,800 | |
| $70.36 | -1.98 | -2.7% | $71.02 | $71.11 | $70.21 | 111,358 | |
| $72.34 | +0.97 | +1.4% | $72.22 | $72.89 | $72.18 | 87,159 | |
| $71.37 | -0.23 | -0.3% | $71.83 | $71.89 | $71.29 | 58,200 | |
| $71.60 | +0.59 | +0.8% | $71.07 | $71.84 | $70.97 | 1,473,900 | |
| $71.01 | +0.97 | +1.4% | $71.30 | $71.30 | $70.80 | 128,400 | |
| $70.04 | +0.205 | +0.3% | $70.22 | $70.37 | $69.77 | 71,000 | |
| $69.84 | -0.375 | -0.5% | $69.68 | $70.88 | $69.45 | 238,400 | |
| $70.21 | +0.56 | +0.8% | $70.41 | $70.41 | $69.52 | 288,200 | |
| $69.65 | -0.38 | -0.5% | $69.17 | $70.05 | $69.07 | 110,000 | |
| $70.03 | -0.378 | -0.5% | $70.37 | $70.51 | $70.00 | 75,200 | |
| $70.41 | +1.908 | +2.8% | $69.47 | $70.62 | $69.47 | 119,900 | |
| $68.50 | +0.45 | +0.7% | $67.93 | $68.69 | $67.56 | 187,700 |
- Ticker
- CBOE:EMGF
- Asset type
- ETF
- Exchange
- CBOE
- Currency
- USD
iShares Emerging Markets Equity Factor ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about iShares Emerging Markets Equity Factor ETF.