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 (%)
Apr 30, 2014 49.28 49.57 49.25 49.56 662,329 -0.03(-0.06%)
Apr 29, 2014 49.56 49.83 49.55 49.59 1,024,431 +0.26(+0.53%)
Apr 28, 2014 49.25 49.46 48.94 49.33 601,887 +0.26(+0.53%)
Apr 25, 2014 49.17 49.17 48.80 49.07 596,927 -0.65(-1.31%)
Apr 24, 2014 49.82 49.82 49.32 49.72 563,242 +0.07(+0.14%)
Apr 23, 2014 49.77 49.77 49.41 49.65 539,842 -0.33(-0.66%)
Apr 22, 2014 50.08 50.16 49.96 49.98 1,100,268 -0.13(-0.26%)
Apr 21, 2014 50.25 50.25 49.94 50.11 552,600 -0.17(-0.34%)
Apr 17, 2014 49.91 50.28 50.28 50.28 499,400 +0.38(+0.76%)
Apr 16, 2014 49.65 49.94 49.51 49.90 645,146 +0.54(+1.09%)
Apr 15, 2014 49.73 49.73 48.71 49.36 1,029,156 -0.58(-1.16%)
Apr 14, 2014 50.20 50.20 49.75 49.94 644,542 -0.10(-0.20%)
Apr 11, 2014 49.74 50.09 49.74 50.04 2,366,534 -0.01(-0.02%)
Apr 10, 2014 50.58 50.74 50.00 50.05 1,806,072 -0.53(-1.05%)
Apr 09, 2014 50.37 50.77 49.95 50.58 2,859,514 +0.44(+0.88%)
Apr 08, 2014 50.12 50.47 50.02 50.14 555,375 +0.57(+1.15%)
Apr 07, 2014 49.57 49.71 49.33 49.57 533,917 +0.15(+0.30%)
Apr 04, 2014 49.95 50.35 49.36 49.42 1,098,561 -0.08(-0.16%)
Apr 03, 2014 49.59 49.60 49.07 49.50 1,140,300 -0.30(-0.60%)
Apr 02, 2014 49.52 49.81 49.44 49.80 634,165 +0.21(+0.42%)
Apr 01, 2014 49.48 49.65 49.35 49.59 3,061,428 +0.51(+1.04%)
Mar 31, 2014 49.14 49.33 49.01 49.08 1,695,858 +0.32(+0.66%)
Mar 28, 2014 48.79 49.04 48.70 48.76 426,054 +0.33(+0.68%)
Mar 27, 2014 47.94 48.45 47.85 48.43 394,053 +0.60(+1.25%)
Mar 26, 2014 48.14 48.25 47.81 47.83 1,149,895 +0.04(+0.08%)
Mar 25, 2014 47.69 47.89 47.54 47.79 491,884 +0.56(+1.19%)
Mar 24, 2014 47.18 47.34 46.97 47.23 916,221 +0.25(+0.53%)
Mar 21, 2014 46.86 47.42 46.85 46.98 477,491 +0.29(+0.62%)
Mar 20, 2014 46.29 46.76 46.09 46.69 631,375 +0.11(+0.24%)
Mar 19, 2014 47.18 47.35 46.36 46.58 812,874 -0.88(-1.85%)
Mar 18, 2014 47.00 47.47 46.93 47.46 491,485 +0.62(+1.32%)
Mar 17, 2014 46.65 46.93 46.58 46.84 359,579 +0.52(+1.12%)
Mar 14, 2014 46.09 46.55 46.09 46.32 523,089 +0.30(+0.65%)
Mar 13, 2014 47.05 47.05 45.90 46.02 554,193 -0.88(-1.88%)
Mar 12, 2014 46.61 46.93 46.40 46.90 946,851 +0.09(+0.19%)
Mar 11, 2014 47.32 47.51 46.71 46.81 461,184 -0.45(-0.95%)
Mar 10, 2014 47.38 47.38 46.93 47.26 706,016 -0.35(-0.74%)
Mar 07, 2014 47.99 47.99 47.29 47.61 737,178 -0.56(-1.16%)
Mar 06, 2014 47.92 48.34 47.92 48.17 794,181 +0.62(+1.30%)
Mar 05, 2014 47.41 47.57 47.25 47.55 593,228 +0.13(+0.27%)
Mar 04, 2014 47.51 47.59 47.27 47.42 501,544 +0.71(+1.52%)
Mar 03, 2014 46.70 46.82 46.34 46.71 525,916 -0.67(-1.41%)
Feb 28, 2014 47.77 47.84 47.13 47.38 1,475,956 -0.31(-0.65%)
Feb 27, 2014 47.34 47.79 47.21 47.69 1,321,607 +0.84(+1.79%)
Feb 26, 2014 47.13 47.16 46.74 46.85 593,753 -0.05(-0.11%)
Feb 25, 2014 47.37 47.37 46.73 46.90 479,017 -0.50(-1.05%)
Feb 24, 2014 47.28 47.74 47.27 47.40 756,189 +0.01(+0.02%)
Feb 21, 2014 47.23 47.53 47.17 47.39 990,355 +0.30(+0.64%)
Feb 20, 2014 46.95 47.19 46.64 47.09 1,570,113 +0.19(+0.41%)
Feb 19, 2014 47.08 47.37 46.81 46.90 1,179,865 -0.32(-0.68%)
Feb 18, 2014 47.59 47.60 47.19 47.22 679,695 -0.35(-0.74%)
Feb 14, 2014 47.25 47.57 47.57 47.57 474,400 +0.46(+0.98%)
Feb 13, 2014 46.48 47.11 46.43 47.11 933,307 +0.17(+0.36%)
Feb 12, 2014 47.29 47.45 46.88 46.94 1,418,016 -0.06(-0.13%)
Feb 11, 2014 46.39 47.09 46.29 47.00 1,675,586 +0.92(+2.00%)
Feb 10, 2014 46.43 46.43 45.87 46.08 641,396 -0.37(-0.80%)
Feb 07, 2014 46.54 46.66 46.26 46.45 837,563 +0.16(+0.35%)
Feb 06, 2014 45.74 46.32 45.74 46.29 1,744,799 +0.90(+1.98%)
Feb 05, 2014 45.40 45.62 45.08 45.39 1,129,333 -0.08(-0.18%)
Feb 04, 2014 45.20 45.76 45.20 45.47 1,845,840 +0.81(+1.81%)
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.