Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.70 -0.36 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.17 52.17 51.97 52.08 293,490 +0.05(+0.10%)
Jan 30, 2013 52.22 52.23 52.03 52.03 124,062 -0.29(-0.55%)
Jan 29, 2013 51.94 52.40 51.94 52.32 208,706 +0.60(+1.16%)
Jan 28, 2013 52.04 52.04 51.62 51.72 240,997 -0.41(-0.79%)
Jan 25, 2013 52.20 52.20 51.88 52.13 217,574 -0.15(-0.29%)
Jan 24, 2013 52.47 52.61 52.21 52.28 155,722 -0.15(-0.29%)
Jan 23, 2013 52.64 52.64 52.31 52.43 247,309 -0.27(-0.51%)
Jan 22, 2013 52.75 52.75 52.53 52.70 131,565 -0.07(-0.13%)
Jan 18, 2013 52.75 52.84 52.57 52.77 372,668 +0.01(+0.02%)
Jan 17, 2013 52.65 52.88 52.54 52.76 110,438 +0.36(+0.69%)
Jan 16, 2013 52.22 52.45 52.06 52.40 303,637 -0.01(-0.02%)
Jan 15, 2013 52.50 52.50 52.29 52.41 210,300 -0.29(-0.55%)
Jan 14, 2013 52.86 52.86 52.48 52.70 968,034 +0.21(+0.40%)
Jan 11, 2013 52.60 52.60 52.36 52.49 116,981 -0.43(-0.81%)
Jan 10, 2013 52.95 53.50 52.59 52.92 263,701 +0.38(+0.72%)
Jan 09, 2013 52.57 52.57 52.38 52.54 201,182 +0.26(+0.50%)
Jan 08, 2013 52.39 52.44 52.07 52.28 150,042 -0.37(-0.70%)
Jan 07, 2013 52.72 52.72 52.49 52.65 413,201 -0.30(-0.57%)
Jan 04, 2013 52.77 52.99 52.60 52.95 48,654 +0.03(+0.06%)
Jan 03, 2013 52.85 53.27 52.79 52.92 311,856 -0.34(-0.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.