Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.77 +0.20 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.97 67.20 66.90 66.99 9,768,577 -0.47(-0.70%)
Jun 29, 2021 67.01 67.46 66.87 67.46 5,432,784 -0.02(-0.03%)
Jun 28, 2021 67.37 67.54 67.28 67.48 8,561,112 +0.11(+0.16%)
Jun 25, 2021 67.44 67.52 67.14 67.37 9,142,688 +0.48(+0.72%)
Jun 24, 2021 66.72 66.96 66.62 66.89 7,899,260 +0.58(+0.87%)
Jun 23, 2021 66.43 66.74 66.27 66.31 6,127,707 +0.39(+0.59%)
Jun 22, 2021 65.70 66.00 65.48 65.92 5,296,712 -0.25(-0.38%)
Jun 21, 2021 65.82 66.19 65.54 66.17 9,682,749 +0.35(+0.53%)
Jun 18, 2021 66.06 66.17 65.75 65.82 12,124,174 -0.54(-0.81%)
Jun 17, 2021 66.28 66.56 66.11 66.36 8,381,691 +0.42(+0.64%)
Jun 16, 2021 66.77 66.91 65.69 65.94 11,125,239 -0.92(-1.38%)
Jun 15, 2021 67.15 67.15 66.72 66.86 8,190,820 -0.46(-0.68%)
Jun 14, 2021 67.11 67.40 67.05 67.32 8,018,087 +0.24(+0.36%)
Jun 11, 2021 67.23 67.23 66.87 67.08 4,338,876 -0.23(-0.34%)
Jun 10, 2021 67.07 67.40 66.99 67.31 8,145,986 +0.08(+0.12%)
Jun 09, 2021 67.37 67.54 67.19 67.23 7,150,124 -0.17(-0.25%)
Jun 08, 2021 67.50 67.54 67.22 67.40 6,844,337 -0.34(-0.50%)
Jun 07, 2021 67.72 67.77 67.43 67.74 5,308,713 -0.30(-0.44%)
Jun 04, 2021 67.84 68.04 67.78 68.04 8,279,690 +0.66(+0.98%)
Jun 03, 2021 67.44 67.63 67.26 67.38 5,166,252 -0.76(-1.12%)
Jun 02, 2021 67.87 68.15 67.72 68.14 5,646,882 +0.14(+0.21%)
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.