Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.77 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 39.51 39.39 39.39 39.39 6,550,300 -0.06(-0.15%)
Dec 30, 2015 39.65 39.71 39.42 39.45 5,423,185 -0.57(-1.42%)
Dec 29, 2015 40.10 40.14 39.94 40.02 6,215,855 +0.08(+0.20%)
Dec 28, 2015 39.94 39.95 39.76 39.94 4,566,129 -0.23(-0.57%)
Dec 24, 2015 40.15 40.17 40.17 40.17 2,660,400 -0.17(-0.42%)
Dec 23, 2015 40.10 40.35 40.10 40.34 8,273,832 +0.48(+1.20%)
Dec 22, 2015 39.57 39.86 39.52 39.86 7,572,270 +0.33(+0.83%)
Dec 21, 2015 39.67 39.67 39.29 39.53 6,684,296 -0.21(-0.53%)
Dec 18, 2015 40.01 40.02 39.73 39.74 7,148,822 -0.15(-0.38%)
Dec 17, 2015 40.34 40.41 39.87 39.89 7,386,043 -0.47(-1.16%)
Dec 16, 2015 39.96 40.56 39.77 40.36 10,533,273 +0.70(+1.77%)
Dec 15, 2015 39.51 39.77 39.47 39.66 8,725,507 +0.63(+1.61%)
Dec 14, 2015 38.86 39.05 38.51 39.03 8,865,889 +0.56(+1.46%)
Dec 11, 2015 38.75 38.76 38.42 38.47 7,986,055 -1.05(-2.66%)
Dec 10, 2015 39.73 39.87 39.48 39.52 7,570,819 -0.29(-0.73%)
Dec 09, 2015 40.00 40.37 39.70 39.81 7,878,699 -0.36(-0.90%)
Dec 08, 2015 39.82 40.17 39.70 40.17 6,626,855 -0.46(-1.13%)
Dec 07, 2015 40.92 40.92 40.52 40.63 6,146,079 -0.65(-1.57%)
Dec 04, 2015 40.77 41.33 40.70 41.28 4,102,217 +0.26(+0.63%)
Dec 03, 2015 41.39 41.40 40.84 41.02 6,460,200 -0.22(-0.53%)
Dec 02, 2015 41.48 41.48 41.05 41.24 4,595,293 -0.46(-1.10%)
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.