Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

61.60 USD +0.92 (+1.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.02 64.58 64.00 64.36 14,865,937 +0.29(+0.45%)
Mar 30, 2021 63.82 64.18 63.62 64.07 16,389,280 +0.24(+0.38%)
Mar 29, 2021 63.74 64.07 63.51 63.83 11,887,869 -0.41(-0.64%)
Mar 26, 2021 63.29 64.25 62.94 64.24 17,456,000 +1.53(+2.44%)
Mar 25, 2021 62.28 62.85 62.22 62.71 27,291,287 +0.30(+0.48%)
Mar 24, 2021 63.48 63.53 62.41 62.41 17,763,462 -1.43(-2.24%)
Mar 23, 2021 64.27 64.43 63.78 63.84 8,836,677 -1.20(-1.85%)
Mar 22, 2021 64.84 65.22 64.61 65.04 7,609,807 -0.12(-0.18%)
Mar 19, 2021 64.57 65.19 64.33 65.16 12,445,699 +0.67(+1.04%)
Mar 18, 2021 65.05 65.22 64.41 64.49 9,536,573 -1.09(-1.66%)
Mar 17, 2021 64.74 65.89 64.61 65.58 12,020,894 +0.02(+0.03%)
Mar 16, 2021 65.53 65.78 65.27 65.56 11,746,541 +0.32(+0.49%)
Mar 15, 2021 64.80 65.26 64.65 65.24 7,340,817 +0.17(+0.26%)
Mar 12, 2021 64.92 65.09 64.62 65.07 10,825,700 -1.14(-1.72%)
Mar 11, 2021 65.69 66.24 65.38 66.21 11,284,641 +1.96(+3.05%)
Mar 10, 2021 64.68 64.73 63.90 64.25 12,224,392 -0.18(-0.28%)
Mar 09, 2021 63.96 64.75 63.91 64.43 13,426,891 +1.25(+1.98%)
Mar 08, 2021 63.68 63.92 63.03 63.18 13,326,252 -1.66(-2.56%)
Mar 05, 2021 65.10 65.10 63.62 64.84 36,222,500 +0.60(+0.93%)
Mar 04, 2021 65.44 65.76 63.89 64.24 19,428,967 -1.44(-2.19%)
Mar 03, 2021 66.25 66.42 65.43 65.68 14,066,614 -0.10(-0.15%)
Mar 02, 2021 66.06 66.11 65.57 65.78 11,890,427 -0.66(-0.99%)
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.