Cboe US - Delayed Quote
USD
iShares Emerging Markets Equity Factor ETF (EMGF)
65.73
-1.79
(-2.64%)
At close: October 30 at 4:00:00 PM EDT
Trade EMGF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
65.94
66.11
65.21
65.73
65.73
294,500
Oct 29, 2026
67.09
67.53
67.01
67.51
67.51
95,800
Oct 28, 2026
67.87
68.26
67.69
68.19
68.19
68,400
Oct 27, 2026
66.82
67.46
66.74
67.28
67.28
77,300
Oct 26, 2026
66.03
66.69
65.78
66.48
66.48
269,200
Oct 23, 2026
66.06
66.58
66.06
66.51
66.51
71,400
Oct 22, 2026
66.64
66.81
66.02
66.23
66.23
56,300
Oct 21, 2026
68.35
68.35
67.80
68.18
68.18
76,100
Oct 20, 2026
67.21
68.36
67.20
68.01
68.01
92,700
Oct 19, 2026
68.41
68.41
67.80
67.91
67.91
65,100
Oct 16, 2026
68.14
68.14
67.18
67.39
67.39
66,600
Oct 15, 2026
67.57
68.57
67.40
68.54
68.54
100,600
Oct 14, 2026
69.43
69.60
68.85
68.99
68.99
58,100
Oct 13, 2026
69.93
70.44
69.93
70.34
70.34
60,200
Oct 12, 2026
71.20
71.20
70.65
70.74
70.74
71,100
Oct 9, 2026
71.30
71.41
71.08
71.40
71.40
87,700
Oct 8, 2026
71.01
71.14
70.27
70.50
70.50
200,700
Oct 7, 2026
71.73
72.12
71.48
71.99
71.99
91,300
Oct 6, 2026
73.41
73.41
72.83
72.87
72.87
91,500
Oct 5, 2026
73.06
73.51
73.03
73.29
73.29
83,900
Oct 2, 2026
72.20
72.60
71.96
72.29
72.29
177,600
Oct 1, 2026
71.27
71.64
70.86
71.50
71.50
469,900
Sep 30, 2026
71.70
71.86
71.27
71.54
71.54
372,500
Sep 29, 2026
72.08
72.16
71.58
72.10
72.10
178,300
Sep 28, 2026
71.83
72.16
70.69
71.89
71.89
162,800
Sep 25, 2026
72.75
72.94
72.36
72.73
72.73
264,800
Sep 24, 2026
72.50
72.50
71.78
72.09
72.09
202,100
Sep 23, 2026
73.14
73.29
72.40
72.56
72.56
300,600
Sep 22, 2026
73.43
74.18
73.43
73.98
73.98
198,200
Sep 21, 2026
73.13
73.83
72.93
73.77
73.77
80,200
Sep 18, 2026
71.56
71.90
71.43
71.90
71.90
97,100
Sep 17, 2026
71.64
71.91
71.51
71.65
71.65
64,900
Sep 16, 2026
71.21
71.31
70.07
70.51
70.51
70,100
Sep 15, 2026
70.91
70.91
70.33
70.56
70.56
183,500
Sep 14, 2026
70.89
71.45
70.62
70.92
70.92
109,300
Sep 11, 2026
72.75
72.85
72.48
72.62
72.62
326,200
Sep 10, 2026
72.16
72.25
71.74
71.78
71.78
108,000
Sep 9, 2026
73.46
73.79
73.15
73.37
73.37
74,400
Sep 8, 2026
73.70
73.95
73.47
73.69
73.69
107,400
Sep 4, 2026
72.76
73.67
72.61
73.67
73.67
135,600
Sep 3, 2026
72.11
72.64
71.70
72.48
72.48
55,400
Sep 2, 2026
71.74
72.19
71.74
72.19
72.19
57,400
Sep 1, 2026
72.09
72.58
71.57
71.96
71.96
113,400
Aug 31, 2026
72.21
72.55
71.84
72.12
72.12
65,600
Aug 28, 2026
72.48
72.78
71.87
72.04
72.04
104,200
Aug 27, 2026
72.37
72.41
72.03
72.41
72.41
91,400
Aug 26, 2026
72.17
72.29
71.92
72.04
72.04
46,900
Aug 25, 2026
71.59
72.00
71.39
71.98
71.98
171,100
Aug 24, 2026
71.15
71.15
70.43
70.75
70.75
86,500
Aug 21, 2026
72.08
72.09
71.56
71.67
71.67
94,500
Aug 20, 2026
70.88
71.38
70.88
71.35
71.35
78,500
Aug 19, 2026
71.25
71.36
70.78
71.00
71.00
86,800
Aug 18, 2026
71.02
71.11
70.21
70.36
70.36
111,400
Aug 17, 2026
72.22
72.89
72.18
72.34
72.34
87,200
Aug 14, 2026
71.83
71.89
71.29
71.37
71.37
58,200
Aug 13, 2026
71.07
71.84
70.97
71.60
71.60
1,473,900
Aug 12, 2026
71.30
71.30
70.80
71.01
71.01
128,400
Aug 11, 2026
70.22
70.37
69.77
70.04
70.04
71,000
Aug 10, 2026
69.68
70.88
69.44
69.83
69.83
238,400
Aug 7, 2026
70.41
70.41
69.52
70.21
70.21
288,200
Aug 6, 2026
69.17
70.05
69.07
69.65
69.65
110,000
Aug 5, 2026
70.37
70.50
70.00
70.03
70.03
75,200
Aug 4, 2026
69.47
70.62
69.47
70.41
70.41
119,900
Aug 3, 2026
67.93
68.69
67.56
68.50
68.50
187,700
Jul 31, 2026
68.95
68.95
67.53
68.05
68.05
98,300
Jul 30, 2026
66.44
67.59
66.38
67.49
67.49
445,900
Jul 29, 2026
65.81
66.78
64.79
65.12
65.12
154,300
Jul 28, 2026
66.23
67.43
65.77
66.38
66.38
98,600
Jul 27, 2026
68.42
68.45
67.07
67.94
67.94
96,000
Jul 24, 2026
67.91
68.83
67.52
67.54
67.54
135,600
Jul 23, 2026
68.68
69.21
68.31
68.97
68.97
79,600
Jul 22, 2026
68.90
69.53
68.90
69.33
69.33
76,600
Jul 21, 2026
69.19
69.71
69.00
69.53
69.53
62,100
Jul 20, 2026
68.01
68.89
66.85
67.68
67.68
124,700
Jul 17, 2026
66.60
68.07
66.29
67.68
67.68
145,700
Jul 16, 2026
68.77
69.06
68.25
68.61
68.61
105,200
Jul 15, 2026
70.29
70.30
69.02
70.03
70.03
123,900
Jul 14, 2026
70.08
70.16
69.62
69.91
69.91
992,000
Jul 13, 2026
69.83
69.92
69.01
69.07
69.07
83,800
Jul 10, 2026
71.41
71.85
71.01
71.62
71.62
254,200
Jul 9, 2026
71.42
71.77
71.25
71.62
71.62
93,800
Jul 8, 2026
69.91
71.02
69.61
71.02
71.02
90,800
Jul 7, 2026
70.73
70.92
69.86
70.42
70.42
101,100
Jul 6, 2026
71.87
72.98
71.86
72.21
72.21
159,700
Jul 2, 2026
71.32
71.86
69.51
70.40
70.40
119,500
Jul 1, 2026
71.59
72.21
71.23
71.24
71.24
126,300
Jun 30, 2026
72.49
73.42
72.30
73.26
73.26
148,700
Jun 29, 2026
71.68
72.16
70.64
72.07
72.07
70,000
Jun 26, 2026
70.91
72.34
70.91
71.76
71.76
111,600
Jun 25, 2026
73.67
73.67
72.05
72.67
72.67
136,600
Jun 24, 2026
72.10
72.39
71.31
71.91
71.91
204,600
Jun 23, 2026
72.28
73.23
72.11
72.15
72.15
97,500
Jun 22, 2026
76.35
76.58
76.02
76.28
76.28
76,200
Jun 18, 2026
75.32
76.04
75.13
75.86
75.86
225,400
Jun 17, 2026
74.61
74.98
73.40
73.50
73.50
174,000
Jun 16, 2026
74.47
74.90
73.70
73.86
73.86
92,500
Jun 15, 2026
0.612
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
74.79
75.05
74.45
74.93
74.93
119,100
Jun 12, 2026
72.82
73.47
72.30
73.17
72.56
187,700
Jun 11, 2026
70.41
72.82
70.02
72.76
72.15
132,500
Jun 10, 2026
70.96
71.42
69.59
69.62
69.04
130,000
Jun 9, 2026
72.32
72.52
69.33
70.84
70.25
141,700
Jun 8, 2026
71.23
71.44
70.73
70.86
70.27
110,200
Jun 5, 2026
72.11
72.15
69.44
69.64
69.06
157,700
Jun 4, 2026
73.91
74.89
73.41
74.46
73.84
165,700
Jun 3, 2026
75.79
75.79
74.58
75.21
74.58
256,400
Jun 2, 2026
75.61
76.23
75.52
76.12
75.48
254,200
Jun 1, 2026
74.65
75.80
74.48
75.54
74.91
300,600
May 29, 2026
73.99
74.23
73.50
73.50
72.89
164,200
May 28, 2026
72.76
74.01
72.46
73.74
73.12
877,600
May 27, 2026
73.99
74.21
73.11
73.45
72.84
137,200
May 26, 2026
73.00
73.86
72.95
73.73
73.11
99,100
May 22, 2026
71.12
71.35
70.74
70.78
70.19
86,100
May 21, 2026
70.19
71.37
70.11
71.11
70.52
99,900
May 20, 2026
69.25
70.37
69.25
70.29
69.70
68,500
May 19, 2026
68.28
69.59
68.11
69.00
68.42
86,600
May 18, 2026
70.49
70.51
69.13
69.72
69.14
113,100
May 15, 2026
70.09
70.30
69.45
69.83
69.25
171,600
May 14, 2026
71.97
72.46
71.83
72.26
71.66
112,000
May 13, 2026
71.39
72.38
71.21
72.28
71.68
94,700
May 12, 2026
71.11
71.46
69.79
70.59
70.00
174,000
May 11, 2026
72.86
73.26
72.62
73.11
72.50
162,400
May 8, 2026
72.27
73.04
72.19
73.04
72.43
192,300
May 7, 2026
72.30
72.38
71.21
71.25
70.65
110,100
May 6, 2026
71.55
72.30
71.25
72.24
71.64
95,800
May 5, 2026
69.38
70.27
69.38
69.96
69.37
99,700
May 4, 2026
68.78
69.32
68.24
68.59
68.02
119,800
May 1, 2026
68.30
69.15
68.30
68.50
67.93
148,800
Apr 30, 2026
67.56
68.52
67.24
68.40
67.83
67,200
Apr 29, 2026
67.37
67.37
66.71
67.05
66.49
105,200
Apr 28, 2026
67.03
67.28
66.83
67.19
66.63
53,400
Apr 27, 2026
67.96
68.01
67.64
67.81
67.24
65,000
Apr 24, 2026
67.49
67.98
67.34
67.85
67.28
93,800
Apr 23, 2026
67.00
67.24
65.87
66.45
65.89
86,200
Apr 22, 2026
67.08
67.67
67.08
67.56
66.99
58,400
Apr 21, 2026
67.36
67.45
66.27
66.27
65.72
132,000
Apr 20, 2026
67.26
67.40
66.96
67.36
66.80
75,500
Apr 17, 2026
67.79
68.46
67.66
67.82
67.25
78,600
Apr 16, 2026
66.60
66.80
66.18
66.57
66.01
180,000
Apr 15, 2026
66.13
66.35
65.87
66.27
65.72
182,500
Apr 14, 2026
65.67
66.35
65.59
66.25
65.70
57,300
Apr 13, 2026
64.03
65.20
63.96
65.14
64.60
89,200
Apr 10, 2026
64.53
64.85
64.31
64.54
64.00
46,300
Apr 9, 2026
63.54
64.37
63.26
64.25
63.71
210,200
Apr 8, 2026
64.61
64.71
63.72
64.31
63.77
122,300
Apr 7, 2026
60.84
61.77
60.03
61.11
60.60
123,200
Apr 6, 2026
60.77
61.15
60.62
60.96
60.45
96,600
Apr 2, 2026
59.23
60.60
59.17
60.35
59.85
64,300
Apr 1, 2026
60.96
61.53
60.73
61.13
60.62
999,300
Mar 31, 2026
58.53
60.51
58.48
60.43
59.92
138,100
Mar 30, 2026
59.17
59.17
57.96
58.23
57.74
488,200
Mar 27, 2026
58.98
59.26
58.50
58.62
58.13
212,500
Mar 26, 2026
59.85
60.12
58.94
58.94
58.45
98,300
Mar 25, 2026
60.97
61.38
60.77
61.01
60.50
98,000
Mar 24, 2026
59.63
60.80
59.63
60.11
59.61
160,900
Mar 23, 2026
60.51
61.50
60.24
60.98
60.47
195,800
Mar 20, 2026
60.70
60.78
59.06
59.24
58.74
131,800
Mar 19, 2026
60.01
61.57
59.88
61.26
60.75
188,200
Mar 18, 2026
61.97
62.23
61.11
61.11
60.60
306,500
Mar 17, 2026
62.55
62.66
62.14
62.34
61.82
60,400
Mar 16, 2026
61.54
62.07
61.50
61.80
61.28
320,400
Mar 13, 2026
61.15
61.63
60.19
60.31
59.81
263,100
Mar 12, 2026
61.68
61.68
60.51
60.51
60.00
747,800
Mar 11, 2026
62.40
62.88
62.10
62.53
62.01
77,300
Mar 10, 2026
62.30
63.77
62.05
62.56
62.04
116,300
Mar 9, 2026
60.31
62.45
59.91
62.39
61.87
122,300
Mar 6, 2026
60.45
61.48
60.31
60.93
60.42
101,000
Mar 5, 2026
61.85
62.30
60.64
61.33
60.82
218,300
Mar 4, 2026
62.26
63.48
62.06
62.92
62.39
122,100
Mar 3, 2026
61.74
62.78
60.57
62.34
61.82
322,800
Mar 2, 2026
64.74
65.85
64.72
65.48
64.93
204,900
Feb 27, 2026
66.20
66.73
66.15
66.52
65.96
98,500
Feb 26, 2026
67.48
67.48
66.22
66.83
66.27
151,100
Feb 25, 2026
67.39
67.43
67.02
67.35
66.79
92,200
Feb 24, 2026
66.05
66.68
66.02
66.47
65.91
92,000
Feb 23, 2026
65.83
66.13
65.37
65.53
64.98
79,400
Feb 20, 2026
64.82
66.29
63.71
66.29
65.73
101,300
Feb 19, 2026
64.72
65.02
64.40
65.02
64.48
90,000
Feb 18, 2026
64.92
65.44
64.73
65.10
64.56
87,800
Feb 17, 2026
64.65
65.01
64.04
64.79
64.25
82,500
Feb 13, 2026
64.57
65.09
64.00
65.05
64.51
82,100
Feb 12, 2026
65.70
65.73
64.54
64.74
64.20
109,200
Feb 11, 2026
64.92
65.37
64.59
65.31
64.76
87,100
Feb 10, 2026
64.47
64.59
64.14
64.35
63.81
105,700
Feb 9, 2026
63.68
64.36
63.61
64.23
63.69
145,000
Feb 6, 2026
62.86
63.68
62.86
63.56
63.03
71,200
Feb 5, 2026
62.18
62.58
61.79
61.79
61.27
146,700
Feb 4, 2026
63.55
63.55
62.21
62.41
61.89
224,400
Feb 3, 2026
63.54
63.57
62.72
63.20
62.67
538,500
Feb 2, 2026
62.08
63.05
62.08
62.89
62.36
91,000
Jan 30, 2026
63.16
63.32
62.23
62.56
62.04
76,000
Jan 29, 2026
64.31
64.31
62.92
63.81
63.28
73,000
Jan 28, 2026
64.09
64.09
63.59
63.96
63.43
105,400
Jan 27, 2026
63.11
63.65
63.11
63.65
63.12
75,900
Jan 26, 2026
62.34
62.66
62.33
62.40
61.88
87,000
Jan 23, 2026
61.97
62.61
61.83
62.59
62.07
152,800
Jan 22, 2026
62.08
62.33
61.94
62.12
61.60
67,500
Jan 21, 2026
61.38
61.93
61.29
61.58
61.06
50,600
Jan 20, 2026
60.72
61.08
60.56
60.63
60.13
60,800
Jan 16, 2026
61.32
61.50
60.88
61.20
60.69
141,800
Jan 15, 2026
61.45
61.77
61.22
61.43
60.92
64,700
Jan 14, 2026
60.91
61.21
60.88
61.14
60.63
98,600
Jan 13, 2026
61.02
61.07
60.65
60.74
60.23
46,900
Jan 12, 2026
60.45
61.22
60.44
61.15
60.64
55,800
Jan 9, 2026
60.10
60.45
60.03
60.39
59.88
70,300
Jan 8, 2026
59.98
60.13
59.84
60.04
59.54
63,400
Jan 7, 2026
60.25
60.38
59.93
60.20
59.70
537,100
Jan 6, 2026
60.38
60.63
60.38
60.48
59.97
75,900
Jan 5, 2026
59.58
60.02
59.19
59.91
59.41
79,200
Jan 2, 2026
58.92
59.31
58.86
59.30
58.80
213,200
Dec 31, 2025
57.99
58.01
57.77
57.85
57.37
35,200
Dec 30, 2025
58.04
58.10
57.91
57.98
57.50
30,700
Dec 29, 2025
57.72
58.67
57.63
57.88
57.40
77,600
Dec 26, 2025
57.65
57.92
57.65
57.92
57.44
28,100
Dec 24, 2025
57.49
57.55
57.43
57.46
56.98
20,900
Dec 23, 2025
57.04
57.38
56.96
57.33
56.85
191,700
Dec 22, 2025
56.97
57.12
56.96
57.09
56.61
76,700
Dec 19, 2025
56.68
56.98
56.64
56.88
56.40
83,900
Dec 18, 2025
56.41
56.61
56.26
56.29
55.82
135,100
Dec 17, 2025
56.33
56.35
55.58
55.64
55.17
72,300
Dec 16, 2025
0.831
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
55.94
56.25
55.86
55.95
55.48
97,400
Dec 15, 2025
57.71
57.71
57.16
57.16
55.86
53,800
Dec 12, 2025
58.04
58.04
57.18
57.30
55.99
87,800
Dec 11, 2025
57.87
58.09
57.64
57.95
56.63
60,700
Dec 10, 2025
57.89
58.38
57.72
58.22
56.89
93,100
Dec 9, 2025
57.52
57.79
57.31
57.73
56.41
75,500
Dec 8, 2025
57.99
58.00
57.65
57.79
56.47
75,300
Dec 5, 2025
58.08
58.34
57.90
57.97
56.65
57,100
Dec 4, 2025
57.64
57.64
57.40
57.49
56.18
35,500
Dec 3, 2025
57.33
57.59
57.25
57.59
56.28
56,800
Dec 2, 2025
57.55
57.63
57.33
57.55
56.24
55,100
Dec 1, 2025
57.35
57.66
57.28
57.44
56.13
44,900
Nov 28, 2025
57.38
57.60
57.26
57.53
56.22
17,100
Nov 26, 2025
57.26
57.59
57.15
57.43
56.12
44,200
Nov 25, 2025
56.84
57.10
56.47
57.08
55.78
79,200
Nov 24, 2025
56.61
56.92
56.43
56.90
55.60
93,800
Nov 21, 2025
55.99
56.56
55.70
56.38
55.10
67,800
Nov 20, 2025
57.72
57.83
56.32
56.42
55.13
157,000
Nov 19, 2025
57.01
57.38
56.91
57.12
55.82
95,300
Nov 18, 2025
57.10
57.51
56.93
57.29
55.98
364,000
Nov 17, 2025
57.87
58.19
57.41
57.56
56.25
58,700
Nov 14, 2025
57.90
58.63
57.79
58.21
56.88
86,600
Nov 13, 2025
58.90
59.01
58.12
58.19
56.86
47,100
Nov 12, 2025
59.07
59.07
58.76
58.98
57.64
95,700
Nov 11, 2025
58.81
59.00
58.74
58.88
57.54
26,200
Nov 10, 2025
58.60
58.90
58.45
58.81
57.47
59,200
Nov 7, 2025
57.58
57.79
57.08
57.77
56.45
60,000
Nov 6, 2025
58.50
58.50
57.86
58.00
56.68
39,800
Nov 5, 2025
58.12
58.68
57.99
58.56
57.23
59,500
Nov 4, 2025
58.37
58.47
57.99
58.01
56.68
32,100
Nov 3, 2025
59.13
59.20
58.77
59.06
57.71
442,800
Oct 31, 2025
58.78
58.78
58.50
58.75
57.41
50,700
