iShares Emerging Markets Equity Factor ETF (EMGF)

EMGF
🏛️ Vereinigte Staaten →
55.89
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 55.50 55.96 55.47 55.89 0.6M
2025-09-25 55.89 56.07 55.79 55.95 0.0M
2025-09-24 56.53 56.55 56.27 56.32 0.1M
2025-09-23 56.63 56.90 56.57 56.66 0.1M
2025-09-22 56.48 56.71 56.34 56.60 0.1M
2025-09-19 56.56 56.56 56.34 56.44 0.0M
2025-09-18 56.39 56.72 56.35 56.68 0.2M
2025-09-17 56.86 57.15 56.70 56.75 0.1M
2025-09-16 56.52 56.76 56.36 56.68 0.4M
2025-09-15 56.16 56.35 56.13 56.20 2.9M
2025-09-12 55.94 56.00 55.76 55.81 0.0M
2025-09-11 55.50 56.05 55.50 55.89 0.1M
2025-09-10 55.19 55.45 55.18 55.28 0.0M
2025-09-09 54.78 54.89 54.75 54.83 0.0M
2025-09-08 54.30 54.47 54.25 54.44 0.0M
2025-09-05 54.19 54.23 53.82 54.04 0.3M
2025-09-04 53.30 53.51 53.20 53.43 0.0M
2025-09-03 53.56 53.67 53.44 53.60 0.3M
2025-09-02 53.11 53.51 53.04 53.44 0.2M
2025-08-29 53.55 53.60 53.33 53.51 0.0M
2025-08-28 53.57 53.88 53.57 53.83 0.4M
2025-08-27 53.40 53.72 53.27 53.64 0.4M
2025-08-26 54.00 54.03 53.84 53.94 0.3M
2025-08-25 54.11 54.30 54.00 54.00 0.0M
2025-08-22 53.71 54.39 53.65 54.32 0.0M
2025-08-21 53.36 53.47 53.28 53.38 0.1M
2025-08-20 53.38 53.48 53.22 53.37 0.1M
2025-08-19 53.68 53.83 53.39 53.45 0.0M
2025-08-18 53.85 53.92 53.77 53.89 0.0M
2025-08-15 53.88 53.88 53.63 53.73 0.1M
2025-08-14 53.54 53.64 53.45 53.55 0.0M
2025-08-13 54.18 54.39 54.16 54.25 0.0M
2025-08-12 53.34 53.79 53.34 53.71 0.1M
2025-08-11 53.39 53.39 53.09 53.14 0.0M
2025-08-08 53.37 53.48 53.25 53.43 0.1M
2025-08-07 53.67 53.67 53.32 53.43 0.1M
2025-08-06 52.84 53.10 52.81 53.05 0.1M
2025-08-05 53.01 53.01 52.72 52.81 0.0M
2025-08-04 52.63 52.73 52.43 52.49 0.0M
2025-08-01 52.22 52.24 51.84 51.97 0.0M
2025-07-31 52.60 52.75 52.42 52.44 0.1M
2025-07-30 52.99 53.04 52.70 52.73 0.0M
2025-07-29 53.11 53.17 53.00 53.09 0.0M
2025-07-28 53.18 53.19 52.93 52.93 0.0M
2025-07-25 53.30 53.48 53.27 53.39 0.0M
2025-07-24 53.87 53.87 53.65 53.66 0.0M
2025-07-23 53.82 54.05 53.78 53.99 0.0M
2025-07-22 53.29 53.44 53.10 53.35 0.0M
2025-07-21 53.33 53.67 53.27 53.45 0.1M
2025-07-18 53.50 53.50 53.15 53.15 0.0M
2025-07-17 52.88 53.34 52.88 53.30 0.0M
2025-07-16 52.71 53.00 52.55 52.95 0.0M
2025-07-15 52.92 52.92 52.65 52.70 0.1M
2025-07-14 52.30 52.47 52.26 52.37 0.0M
2025-07-11 52.38 52.40 52.22 52.26 0.0M
2025-07-10 52.46 52.50 52.17 52.40 0.0M
2025-07-09 52.41 52.41 52.12 52.30 0.0M
2025-07-08 52.32 52.41 52.24 52.38 0.0M
2025-07-07 52.15 52.24 51.86 51.93 0.1M
2025-07-03 52.56 52.75 52.56 52.70 0.1M
2025-07-02 52.07 52.56 51.94 52.36 0.1M
2025-07-01 52.12 52.27 52.08 52.16 0.0M
2025-06-30 51.86 52.07 51.74 52.07 0.1M
2025-06-27 51.94 52.08 51.73 51.95 0.0M
2025-06-26 51.90 52.16 51.89 52.00 0.0M
2025-06-25 51.73 51.77 51.56 51.74 0.0M
2025-06-24 51.22 51.73 51.22 51.66 0.0M
2025-06-23 49.90 50.43 49.87 50.42 0.1M
2025-06-20 50.49 50.58 49.99 50.04 0.1M
2025-06-18 50.45 50.50 50.23 50.36 0.0M
2025-06-17 50.61 50.76 50.25 50.30 0.0M
2025-06-16 50.93 51.30 50.93 51.01 0.0M
2025-06-13 51.02 51.26 50.92 51.00 0.0M
2025-06-12 51.65 51.91 51.65 51.83 0.1M
2025-06-11 51.86 52.05 51.73 51.73 0.1M
2025-06-10 51.55 51.73 51.43 51.63 0.0M
2025-06-09 51.19 51.66 51.14 51.43 0.2M
2025-06-06 50.71 50.93 50.59 50.91 0.1M
2025-06-05 50.81 50.83 50.54 50.65 0.0M
2025-06-04 50.30 50.49 50.15 50.46 0.1M
2025-06-03 49.59 49.77 49.50 49.75 0.1M
2025-06-02 49.48 49.55 49.27 49.46 0.3M
2025-05-30 49.47 49.48 49.11 49.34 0.0M
2025-05-29 50.15 50.15 49.81 50.00 0.0M
2025-05-28 49.69 49.79 49.55 49.55 0.0M
2025-05-27 49.69 49.94 49.68 49.94 0.0M
2025-05-23 49.53 49.94 49.53 49.76 0.0M
2025-05-22 49.67 49.81 49.57 49.65 0.0M
2025-05-21 50.04 50.23 49.71 49.78 0.0M
2025-05-20 49.59 49.82 49.55 49.71 0.6M
2025-05-19 49.30 49.78 49.30 49.78 0.0M
2025-05-16 49.47 49.66 49.44 49.55 0.0M
2025-05-15 49.46 49.57 49.25 49.42 0.1M
2025-05-14 49.76 49.76 49.45 49.58 0.1M
2025-05-13 48.83 49.39 48.82 49.20 0.1M
2025-05-12 49.09 49.19 48.88 49.06 0.1M
2025-05-09 48.26 48.28 47.96 48.03 0.0M
2025-05-08 47.89 47.89 47.55 47.56 0.1M
2025-05-07 47.86 47.89 47.59 47.74 0.1M
2025-05-06 48.33 48.40 48.04 48.26 0.0M
2025-05-05 48.62 48.73 48.45 48.45 0.1M
2025-05-02 48.23 48.23 47.91 48.12 0.0M
2025-05-01 46.98 46.98 46.67 46.67 0.1M
2025-04-30 46.57 46.83 46.42 46.73 0.1M
2025-04-29 46.63 46.83 46.61 46.64 0.0M
2025-04-28 46.61 46.61 46.31 46.56 0.1M
2025-04-25 46.04 46.41 46.04 46.39 0.1M
2025-04-24 46.29 46.70 46.17 46.61 0.0M
2025-04-23 46.43 46.55 46.04 46.14 0.0M
2025-04-22 45.58 45.95 45.45 45.68 0.2M
2025-04-21 45.23 45.37 44.76 45.00 0.3M
2025-04-17 45.26 45.33 44.99 45.03 0.1M
2025-04-16 44.83 45.19 44.51 44.65 0.0M
2025-04-15 45.35 45.45 45.16 45.20 0.1M
2025-04-14 45.12 45.35 44.94 45.16 0.1M
2025-04-11 44.06 44.78 44.02 44.69 0.1M
2025-04-10 44.10 44.10 42.95 43.54 0.4M
2025-04-09 41.70 44.36 41.43 44.14 0.3M
2025-04-08 43.01 43.27 41.01 41.37 0.5M
2025-04-07 41.47 43.49 41.47 41.90 0.2M
2025-04-04 44.61 44.61 43.35 43.74 0.1M
2025-04-03 46.16 46.53 46.16 46.18 0.1M
2025-04-02 46.88 47.24 46.88 47.09 0.1M
2025-04-01 46.75 47.15 46.71 47.01 0.3M
2025-03-31 46.50 46.85 46.26 46.78 0.5M
2025-03-28 47.37 47.37 46.80 46.88 0.1M
2025-03-27 47.44 47.82 47.44 47.67 0.0M
2025-03-26 47.73 47.73 47.33 47.42 0.0M
2025-03-25 47.82 47.89 47.66 47.73 0.0M
2025-03-24 47.78 47.89 47.70 47.75 0.0M
2025-03-21 47.50 47.69 47.50 47.60 0.0M
2025-03-20 47.54 47.83 47.54 47.71 0.0M
2025-03-19 48.12 48.28 47.88 48.03 0.0M
2025-03-18 48.11 48.11 47.89 47.99 0.1M
2025-03-17 47.73 48.36 47.73 48.23 0.8M
2025-03-14 47.30 47.55 47.30 47.54 0.0M
2025-03-13 46.53 46.90 46.53 46.73 0.0M
2025-03-12 46.92 47.01 46.69 46.90 0.0M
2025-03-11 46.62 46.84 46.37 46.60 0.0M
2025-03-10 46.68 46.76 46.00 46.34 0.0M
2025-03-07 47.17 47.43 46.92 47.26 0.1M
2025-03-06 47.30 47.45 47.03 47.06 0.0M
2025-03-05 46.76 47.37 46.69 47.35 0.0M
2025-03-04 45.78 46.36 45.61 46.02 0.1M
2025-03-03 46.26 46.34 45.47 45.55 0.0M
2025-02-28 45.88 46.00 45.60 45.87 0.1M
2025-02-27 47.06 47.06 46.58 46.58 0.5M
2025-02-26 47.43 47.69 47.28 47.34 0.0M
2025-02-25 46.99 47.05 46.85 46.98 0.1M
2025-02-24 47.41 47.41 46.97 47.00 0.0M
2025-02-21 48.02 48.25 47.56 47.68 0.0M
2025-02-20 47.80 48.06 47.68 47.89 0.1M
2025-02-19 47.42 47.49 47.29 47.37 0.0M
2025-02-18 47.66 47.66 47.46 47.57 0.0M
2025-02-14 47.22 47.33 47.15 47.22 0.0M
2025-02-13 46.44 47.07 46.44 47.01 0.0M
2025-02-12 46.46 46.89 46.39 46.74 0.0M
2025-02-11 46.34 46.66 46.34 46.54 0.0M
2025-02-10 46.50 46.72 46.50 46.68 0.0M
2025-02-07 46.63 46.70 46.14 46.21 0.1M
2025-02-06 46.19 46.27 46.11 46.25 0.1M
2025-02-05 46.10 46.26 46.08 46.13 0.1M
2025-02-04 45.98 46.40 45.98 46.29 0.0M
2025-02-03 45.07 45.70 45.07 45.47 0.0M
2025-01-31 46.31 46.49 45.84 45.85 0.0M
2025-01-30 45.80 46.48 45.80 46.26 0.0M
2025-01-29 45.71 45.88 45.56 45.59 0.0M
2025-01-28 45.28 45.56 45.10 45.56 0.1M
2025-01-27 45.34 45.44 45.23 45.26 0.0M
2025-01-24 46.14 46.27 45.99 46.20 0.1M
2025-01-23 45.77 46.05 45.70 46.05 0.0M
2025-01-22 45.88 45.96 45.75 45.82 0.1M
2025-01-21 45.67 45.92 45.61 45.83 0.1M
2025-01-17 45.20 45.69 45.20 45.41 0.0M
2025-01-16 45.15 45.23 45.08 45.08 0.0M
2025-01-15 45.02 45.19 44.98 45.09 0.0M
2025-01-14 44.68 44.73 44.51 44.66 0.1M
2025-01-13 43.93 44.23 43.93 44.18 0.2M
2025-01-10 44.64 44.64 44.38 44.46 0.1M
2025-01-08 45.14 45.27 45.06 45.27 0.1M
2025-01-07 45.95 45.95 45.33 45.36 0.3M
2025-01-06 45.83 46.43 45.73 45.76 0.2M
2025-01-03 45.36 45.51 45.31 45.45 0.1M
2025-01-02 45.30 45.34 45.07 45.16 0.0M