Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

iShares Edge MSCI Multifactor EmMkts ETF (EMGF)

Cboe US - Cboe US Delayed price. Currency in USD

Add to watchlist

46.25

+0.45

(+0.98%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	46.14	46.25	45.93	46.25	46.25	50,009
02 May 2024	45.30	45.97	45.23	45.80	45.80	77,900
01 May 2024	44.89	45.25	44.74	44.81	44.81	72,500
30 Apr 2024	44.90	45.07	44.72	44.81	44.81	46,900
29 Apr 2024	45.08	45.31	45.05	45.28	45.28	78,900
26 Apr 2024	44.78	44.94	44.75	44.85	44.85	77,000
25 Apr 2024	44.00	44.47	43.92	44.35	44.35	58,700
24 Apr 2024	44.31	44.34	44.10	44.22	44.22	49,000
23 Apr 2024	43.78	44.17	43.77	44.09	44.09	102,900
22 Apr 2024	43.54	43.89	43.50	43.81	43.81	112,800
19 Apr 2024	43.55	43.55	43.35	43.51	43.51	64,300
18 Apr 2024	43.65	43.84	43.53	43.62	43.62	93,400
17 Apr 2024	43.69	43.70	43.35	43.50	43.50	108,100
16 Apr 2024	43.45	43.58	43.26	43.45	43.45	117,000
15 Apr 2024	44.47	44.47	43.82	43.96	43.96	49,700
12 Apr 2024	44.49	44.51	44.07	44.12	44.12	105,700
11 Apr 2024	45.14	45.14	44.81	45.04	45.04	97,200
10 Apr 2024	44.83	44.90	44.62	44.77	44.77	142,200
09 Apr 2024	45.40	45.47	45.16	45.31	45.31	72,400
08 Apr 2024	45.08	45.27	45.06	45.14	45.14	126,000
05 Apr 2024	44.82	44.99	44.72	44.82	44.82	177,000
04 Apr 2024	45.32	45.39	44.77	44.81	44.81	125,400
03 Apr 2024	44.67	45.03	44.67	44.95	44.95	416,700
02 Apr 2024	44.79	44.94	44.77	44.80	44.80	202,500
01 Apr 2024	44.69	44.92	44.54	44.59	44.59	60,400
28 Mar 2024	44.45	44.67	44.45	44.54	44.54	44,500
27 Mar 2024	44.29	44.49	44.27	44.38	44.38	47,500
26 Mar 2024	44.50	44.50	44.35	44.35	44.35	38,600
25 Mar 2024	44.31	44.52	44.31	44.41	44.41	45,700
22 Mar 2024	44.46	44.52	44.36	44.38	44.38	41,900
21 Mar 2024	44.85	44.89	44.65	44.65	44.65	32,200
20 Mar 2024	44.06	44.61	44.06	44.60	44.60	133,500
19 Mar 2024	43.88	44.14	43.83	44.02	44.02	43,600
18 Mar 2024	44.42	44.44	44.25	44.31	44.31	38,300
15 Mar 2024	44.33	44.35	44.17	44.18	44.18	37,300
14 Mar 2024	44.76	44.78	44.47	44.58	44.58	182,600
13 Mar 2024	44.54	44.76	44.54	44.64	44.64	47,100
12 Mar 2024	44.81	44.86	44.57	44.82	44.82	49,400
11 Mar 2024	44.52	44.63	44.44	44.46	44.46	63,500
08 Mar 2024	44.67	44.80	44.44	44.46	44.46	42,400
07 Mar 2024	44.33	44.61	44.33	44.60	44.60	45,600
06 Mar 2024	44.32	44.46	44.22	44.31	44.31	87,000
05 Mar 2024	43.98	44.00	43.66	43.78	43.78	48,700
04 Mar 2024	44.19	44.21	44.05	44.13	44.13	53,400
01 Mar 2024	43.90	44.22	43.82	44.08	44.08	40,200
29 Feb 2024	43.68	43.72	43.51	43.58	43.58	129,600
28 Feb 2024	43.46	43.48	43.33	43.35	43.35	46,100
27 Feb 2024	43.91	43.95	43.85	43.85	43.85	57,200
26 Feb 2024	43.70	43.81	43.70	43.72	43.72	79,900
23 Feb 2024	43.92	44.06	43.86	43.95	43.95	71,400
22 Feb 2024	43.97	43.99	43.82	43.94	43.94	67,200
21 Feb 2024	43.43	43.57	43.37	43.48	43.48	74,600
20 Feb 2024	43.53	43.67	43.39	43.48	43.48	119,200
16 Feb 2024	43.38	43.58	43.35	43.45	43.45	79,600
15 Feb 2024	43.11	43.28	43.03	43.18	43.18	126,800
14 Feb 2024	42.83	43.13	42.83	42.98	42.98	48,500
13 Feb 2024	42.69	42.76	42.20	42.35	42.35	67,600
12 Feb 2024	42.96	43.38	42.96	43.16	43.16	83,600
09 Feb 2024	42.85	43.03	42.67	42.96	42.96	68,500
08 Feb 2024	42.99	42.99	42.78	42.81	42.81	71,800
07 Feb 2024	42.89	43.10	42.89	43.03	43.03	97,400
06 Feb 2024	42.66	43.04	42.62	42.97	42.97	95,700
05 Feb 2024	41.95	42.28	41.94	42.13	42.13	122,200
02 Feb 2024	42.08	42.16	41.95	42.12	42.12	63,800
01 Feb 2024	42.01	42.17	41.88	42.15	42.15	51,100
31 Jan 2024	41.78	42.07	41.61	41.70	41.70	100,700
30 Jan 2024	41.69	41.90	41.69	41.88	41.88	175,000
29 Jan 2024	42.18	42.22	41.95	42.15	42.15	59,000
26 Jan 2024	41.90	42.15	41.90	42.05	42.05	54,300
25 Jan 2024	42.09	42.17	41.88	41.99	41.99	104,800
24 Jan 2024	42.10	42.19	41.85	41.88	41.88	92,200
23 Jan 2024	41.21	41.40	41.16	41.35	41.35	101,400
22 Jan 2024	40.89	41.17	40.89	41.06	41.06	85,000
19 Jan 2024	41.06	41.40	40.93	41.31	41.31	178,200
18 Jan 2024	40.84	40.97	40.73	40.96	40.96	150,700
17 Jan 2024	40.31	40.60	40.31	40.57	40.57	64,300
16 Jan 2024	41.35	41.39	41.08	41.11	41.11	82,000
12 Jan 2024	42.07	42.17	41.90	41.94	41.94	50,800
11 Jan 2024	41.76	41.80	41.41	41.74	41.74	50,700
10 Jan 2024	41.53	41.61	41.45	41.51	41.51	76,900
09 Jan 2024	41.70	41.70	41.56	41.57	41.57	79,700
08 Jan 2024	41.82	42.15	41.72	42.12	42.12	74,500
05 Jan 2024	42.07	42.28	41.97	42.01	42.01	80,500
04 Jan 2024	41.98	42.15	41.91	41.91	41.91	82,600
03 Jan 2024	41.86	42.17	41.86	42.08	42.08	83,100
02 Jan 2024	42.33	42.50	42.20	42.27	42.27	73,300
29 Dec 2023	42.63	42.94	42.63	42.86	42.86	30,700
28 Dec 2023	42.82	42.99	42.69	42.82	42.82	258,300
27 Dec 2023	42.46	42.61	42.40	42.55	42.55	115,600
26 Dec 2023	42.01	42.35	42.01	42.18	42.18	151,100
22 Dec 2023	41.71	41.93	41.71	41.87	41.87	104,600
21 Dec 2023	41.66	42.05	41.66	41.96	41.96	113,800
20 Dec 2023	41.44	41.64	41.10	41.18	41.18	121,100
20 Dec 2023	2.11 Dividend
19 Dec 2023	43.69	44.02	43.69	43.89	41.78	83,900
18 Dec 2023	43.56	43.62	43.40	43.56	41.47	52,400
15 Dec 2023	43.71	43.86	43.60	43.60	41.50	29,100
14 Dec 2023	43.48	43.92	43.48	43.83	41.72	71,800
13 Dec 2023	42.58	43.28	42.45	43.26	41.18	73,300
12 Dec 2023	42.65	42.85	42.52	42.81	40.76	35,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP51,226.59+4,240.90(+9.03%)

Best savings accounts that offer above inflation rates

iShares Edge MSCI Multifactor EmMkts ETF (EMGF)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
51,226.59
+4,240.90(+9.03%)