Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 60.15 60.45 60.09 60.12 18,726,279 +0.02(+0.03%)
Nov 29, 2021 60.45 60.45 59.91 60.10 18,553,023 +0.19(+0.32%)
Nov 26, 2021 60.28 60.30 59.60 59.91 10,559,950 -1.98(-3.20%)
Nov 24, 2021 61.64 61.92 61.49 61.89 9,677,851 -0.10(-0.16%)
Nov 23, 2021 62.04 62.27 61.72 61.99 12,800,020 -0.02(-0.03%)
Nov 22, 2021 62.43 62.59 62.01 62.01 9,701,213 -0.53(-0.85%)
Nov 19, 2021 62.73 62.89 62.49 62.54 9,704,343 -0.09(-0.14%)
Nov 18, 2021 62.76 62.69 62.34 62.63 9,674,678 -0.68(-1.07%)
Nov 17, 2021 63.71 63.72 63.15 63.31 12,708,594 -0.34(-0.53%)
Nov 16, 2021 63.71 63.80 63.45 63.65 10,370,554 +0.00(+0.00%)
Nov 15, 2021 63.99 64.02 63.59 63.65 10,626,203 -0.18(-0.28%)
Nov 12, 2021 63.64 63.89 63.54 63.83 9,695,222 +0.19(+0.30%)
Nov 11, 2021 63.40 63.78 63.38 63.64 8,243,136 +1.00(+1.60%)
Nov 10, 2021 62.97 62.64 9,864,570 -0.24(-0.38%)
Nov 09, 2021 63.15 63.33 62.77 62.88 10,498,806 -0.23(-0.36%)
Nov 08, 2021 62.95 63.15 62.88 63.11 6,044,498 +0.57(+0.91%)
Nov 05, 2021 62.78 62.78 62.31 62.54 9,031,054 -0.03(-0.05%)
Nov 04, 2021 62.78 62.82 62.35 62.57 7,633,564 -0.12(-0.19%)
Nov 03, 2021 62.30 62.79 62.09 62.69 10,048,352 +0.32(+0.51%)
Nov 02, 2021 62.51 62.52 62.30 62.37 6,397,199 -0.56(-0.89%)
Nov 01, 2021 62.43 62.93 62.78 62.93 10,008,722 +0.50(+0.80%)
Oct 29, 2021 62.54 62.61 62.10 62.43 20,516,854 -0.81(-1.28%)
Oct 28, 2021 62.98 63.24 62.79 63.24 16,116,754 +0.05(+0.08%)
Oct 27, 2021 63.37 63.65 63.17 63.19 16,523,193 -0.46(-0.72%)
Oct 26, 2021 64.18 63.65 30,801,618 -0.37(-0.58%)
Oct 25, 2021 63.97 64.09 63.64 64.02 19,958,140 +0.36(+0.57%)
Oct 22, 2021 63.87 64.15 63.45 63.66 21,719,497 -0.14(-0.22%)
Oct 21, 2021 63.86 63.96 63.69 63.80 24,707,415 -0.55(-0.85%)
Oct 20, 2021 64.46 64.46 64.17 64.35 10,446,535 -0.03(-0.05%)
Oct 19, 2021 64.06 64.42 63.94 64.38 9,852,009 +0.80(+1.26%)
Oct 18, 2021 63.35 63.76 63.29 63.58 9,842,906 -0.16(-0.25%)
Oct 15, 2021 63.29 63.83 63.20 63.74 9,960,016 +0.79(+1.25%)
Oct 14, 2021 63.08 63.15 62.75 62.95 8,180,483 +0.19(+0.30%)
Oct 13, 2021 62.43 62.86 62.29 62.76 9,622,654 +0.88(+1.42%)
Oct 12, 2021 62.22 62.33 61.86 61.88 9,487,413 -0.35(-0.56%)
Oct 11, 2021 62.63 62.80 62.18 62.23 7,939,310 -0.09(-0.14%)
Oct 08, 2021 62.27 62.44 62.12 62.32 9,871,764 +0.14(+0.23%)
Oct 07, 2021 61.83 62.40 61.77 62.18 6,886,976 +1.20(+1.97%)
Oct 06, 2021 60.38 61.01 60.26 60.98 15,059,460 -0.34(-0.55%)
Oct 05, 2021 61.08 61.54 61.03 61.32 9,890,385 +0.44(+0.72%)
Oct 04, 2021 61.32 61.35 60.49 60.88 13,522,894 -0.90(-1.46%)
Oct 01, 2021 61.75 61.93 61.20 61.78 10,035,769 +0.02(+0.03%)
Sep 30, 2021 62.00 62.22 61.66 61.76 9,830,863 +0.49(+0.80%)
Sep 29, 2021 61.69 61.84 61.26 61.27 7,353,053 -0.58(-0.94%)
Sep 28, 2021 62.27 62.38 61.65 61.85 11,851,411 -0.84(-1.34%)
Sep 27, 2021 62.35 62.83 62.17 62.69 7,088,221 +0.40(+0.64%)
Sep 24, 2021 62.39 62.50 62.26 62.29 11,633,364 -0.72(-1.14%)
Sep 23, 2021 62.83 63.11 62.73 63.01 13,356,807 +0.46(+0.74%)
Sep 22, 2021 62.33 62.97 62.33 62.55 14,831,109 +0.82(+1.33%)
Sep 21, 2021 61.75 61.87 61.47 61.73 13,074,293 +0.40(+0.65%)
Sep 20, 2021 61.43 61.80 60.80 61.33 15,844,480 -1.64(-2.60%)
Sep 17, 2021 63.24 63.31 62.83 62.97 12,915,691 -0.27(-0.43%)
Sep 16, 2021 63.07 63.28 62.84 63.24 11,830,301 -0.71(-1.11%)
Sep 15, 2021 63.74 63.95 63.50 63.95 8,916,849 +0.03(+0.05%)
Sep 14, 2021 64.26 64.32 63.77 63.92 12,927,579 -0.47(-0.73%)
Sep 13, 2021 64.29 64.53 64.05 64.39 13,929,120 +0.20(+0.31%)
Sep 10, 2021 64.74 64.79 64.17 64.19 7,840,680 -0.02(-0.03%)
Sep 09, 2021 64.07 64.35 63.94 64.21 11,593,279 -0.07(-0.11%)
Sep 08, 2021 64.85 64.85 64.17 64.28 10,225,021 -1.02(-1.56%)
Sep 07, 2021 65.09 65.41 65.04 65.30 8,437,935 +0.37(+0.57%)
Sep 03, 2021 64.77 65.02 64.72 64.93 6,469,983 +0.33(+0.51%)
Sep 02, 2021 64.84 64.93 64.53 64.60 9,374,267 -0.34(-0.52%)
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.