Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

61.18 USD -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 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%)
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.