Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 49.44 49.56 49.26 49.47 17,931,300 -0.17(-0.34%)
Nov 29, 2018 49.66 49.94 49.38 49.64 27,815,816 -0.39(-0.78%)
Nov 28, 2018 49.18 50.04 48.84 50.03 31,188,924 +1.17(+2.39%)
Nov 27, 2018 48.40 48.88 48.34 48.86 13,872,775 +0.29(+0.60%)
Nov 26, 2018 48.63 48.79 48.38 48.57 17,716,144 +0.58(+1.21%)
Nov 23, 2018 48.01 48.25 47.96 47.99 6,794,300 -0.55(-1.13%)
Nov 21, 2018 48.54 48.54 48.54 0 +0.85(+1.78%)
Nov 20, 2018 47.93 48.17 47.53 47.69 29,153,936 -1.04(-2.13%)
Nov 19, 2018 49.02 49.07 48.56 48.73 19,338,278 -0.63(-1.28%)
Nov 16, 2018 48.81 49.55 48.70 49.36 28,867,300 +0.15(+0.30%)
Nov 15, 2018 48.43 49.48 48.36 49.21 43,380,264 +1.02(+2.12%)
Nov 14, 2018 48.32 48.48 47.77 48.19 23,592,834 +0.28(+0.58%)
Nov 13, 2018 47.82 48.35 47.63 47.91 20,376,984 +0.55(+1.16%)
Nov 12, 2018 47.85 47.95 47.26 47.36 17,323,188 -0.67(-1.39%)
Nov 09, 2018 48.20 48.22 47.67 48.03 14,557,600 -0.88(-1.80%)
Nov 08, 2018 49.48 49.64 48.75 48.91 16,910,216 -1.22(-2.43%)
Nov 07, 2018 49.82 50.20 49.58 50.13 20,814,456 +0.88(+1.79%)
Nov 06, 2018 49.08 49.32 48.99 49.25 10,239,381 -0.11(-0.22%)
Nov 05, 2018 49.14 49.43 49.06 49.36 16,001,387 +0.15(+0.30%)
Nov 02, 2018 49.70 49.85 48.73 49.21 28,639,000 +0.32(+0.65%)
Nov 01, 2018 47.99 48.93 47.74 48.89 22,985,600 +1.63(+3.45%)
Oct 31, 2018 47.23 47.50 47.04 47.26 16,048,962 +0.56(+1.20%)
Oct 30, 2018 46.13 46.74 46.02 46.70 21,767,312 +0.85(+1.85%)
Oct 29, 2018 47.05 47.12 45.34 45.85 21,027,560 -0.84(-1.80%)
Oct 26, 2018 46.25 47.00 46.03 46.69 23,693,300 -0.48(-1.02%)
Oct 25, 2018 46.83 47.53 46.73 47.17 14,194,410 +0.78(+1.68%)
Oct 24, 2018 47.66 47.70 46.33 46.39 13,947,367 -1.49(-3.11%)
Oct 23, 2018 47.22 48.13 47.00 47.88 16,175,483 -0.50(-1.03%)
Oct 22, 2018 48.67 48.76 48.19 48.38 9,269,770 +0.41(+0.85%)
Oct 19, 2018 48.17 48.47 47.80 47.97 8,992,800 +0.51(+1.07%)
Oct 18, 2018 48.18 48.21 47.30 47.46 12,739,894 -1.25(-2.57%)
Oct 17, 2018 48.93 48.97 48.47 48.71 13,248,450 -0.60(-1.22%)
Oct 16, 2018 48.72 49.35 48.65 49.31 11,377,648 +1.19(+2.47%)
Oct 15, 2018 48.24 48.45 48.05 48.12 9,722,545 -0.49(-1.01%)
Oct 12, 2018 48.58 48.69 47.97 48.61 24,597,500 +1.32(+2.79%)
Oct 11, 2018 47.54 47.97 46.83 47.29 42,280,232 -0.54(-1.13%)
Oct 10, 2018 48.96 48.98 47.77 47.83 20,252,312 -1.39(-2.82%)
Oct 09, 2018 49.02 49.45 48.84 49.22 13,064,336 -0.20(-0.40%)
Oct 08, 2018 49.00 49.52 48.92 49.42 9,673,382 +0.08(+0.16%)
Oct 05, 2018 49.53 49.61 48.89 49.34 20,239,200 -0.23(-0.46%)
Oct 04, 2018 50.24 50.26 49.34 49.57 21,036,792 -1.21(-2.38%)
Oct 03, 2018 51.52 51.55 50.62 50.78 13,757,747 -0.40(-0.78%)
Oct 02, 2018 51.16 51.41 51.03 51.18 25,712,312 -0.59(-1.14%)
Oct 01, 2018 52.04 52.06 51.67 51.77 7,922,902 -0.01(-0.02%)
Sep 28, 2018 51.73 52.05 51.64 51.78 14,524,200 -0.33(-0.63%)
Sep 27, 2018 52.04 52.30 51.99 52.11 12,259,302 +0.25(+0.48%)
Sep 26, 2018 51.85 52.48 51.84 51.86 14,386,794 +0.06(+0.12%)
Sep 25, 2018 51.65 51.88 51.62 51.80 23,462,096 +0.27(+0.52%)
Sep 24, 2018 51.61 51.66 51.41 51.53 10,844,488 -0.60(-1.15%)
Sep 21, 2018 52.03 52.27 51.95 52.13 23,269,700 +0.18(+0.35%)
Sep 20, 2018 51.85 52.01 51.59 51.95 22,134,520 +0.54(+1.05%)
Sep 19, 2018 51.16 51.49 51.16 51.41 9,186,317 +0.63(+1.24%)
Sep 18, 2018 50.54 50.88 50.54 50.78 8,934,095 +0.43(+0.85%)
Sep 17, 2018 50.37 50.59 50.26 50.35 9,934,437 -0.38(-0.75%)
Sep 14, 2018 51.05 51.13 50.54 50.73 12,152,100 -0.03(-0.06%)
Sep 13, 2018 50.86 51.14 50.60 50.76 15,068,416 +0.61(+1.22%)
Sep 12, 2018 49.70 50.45 49.55 50.15 24,103,650 +0.22(+0.44%)
Sep 11, 2018 49.34 49.93 49.20 49.93 24,016,844 +0.13(+0.26%)
Sep 10, 2018 50.27 50.27 49.73 49.80 9,945,783 -0.51(-1.01%)
Sep 07, 2018 50.42 50.75 50.12 50.31 17,389,000 -0.26(-0.51%)
Sep 06, 2018 50.62 50.74 50.25 50.57 13,563,848 +0.03(+0.06%)
Sep 05, 2018 50.71 50.75 50.38 50.54 17,723,216 -0.71(-1.39%)
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.