Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 48.95 49.26 48.95 49.00 2,904,203 +0.01(+0.02%)
Feb 26, 2015 49.05 49.10 48.96 48.99 970,051 -0.04(-0.08%)
Feb 25, 2015 48.90 49.11 48.90 49.03 7,489,357 -0.06(-0.12%)
Feb 24, 2015 48.69 49.16 48.50 49.09 1,476,902 +0.61(+1.26%)
Feb 23, 2015 48.65 48.68 48.36 48.48 1,082,402 -0.38(-0.78%)
Feb 20, 2015 48.48 48.93 48.36 48.86 1,045,571 +0.27(+0.56%)
Feb 19, 2015 48.48 48.81 48.39 48.59 681,542 -0.19(-0.39%)
Feb 18, 2015 48.57 48.81 48.46 48.78 871,967 +0.02(+0.04%)
Feb 17, 2015 48.73 48.77 48.42 48.76 1,055,325 -0.11(-0.23%)
Feb 13, 2015 48.63 48.87 48.87 48.87 1,694,400 +0.48(+0.99%)
Feb 12, 2015 47.96 48.44 47.92 48.39 1,360,454 +0.96(+2.02%)
Feb 11, 2015 47.34 47.58 47.13 47.43 1,252,484 -0.31(-0.65%)
Feb 10, 2015 47.70 47.77 47.55 47.74 2,009,081 -0.11(-0.23%)
Feb 09, 2015 47.74 47.96 47.74 47.85 946,334 -0.08(-0.17%)
Feb 06, 2015 48.05 48.22 47.77 47.93 1,635,818 -0.78(-1.60%)
Feb 05, 2015 48.31 48.72 48.28 48.71 1,305,161 +0.30(+0.62%)
Feb 04, 2015 48.54 48.79 48.35 48.41 1,102,918 -0.21(-0.43%)
Feb 03, 2015 48.31 48.68 48.23 48.62 1,734,558 +0.81(+1.69%)
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.