Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

51.87 +0.58 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 50.07 50.21 49.98 50.04 8,899,271 +0.29(+0.58%)
Jun 29, 2017 50.15 50.16 49.43 49.75 11,205,079 -0.60(-1.19%)
Jun 28, 2017 50.14 50.41 50.02 50.35 5,721,368 +0.38(+0.76%)
Jun 27, 2017 50.28 50.40 49.97 49.97 7,190,919 -0.56(-1.11%)
Jun 26, 2017 50.55 50.67 50.40 50.53 9,528,130 +0.41(+0.82%)
Jun 23, 2017 49.95 50.19 49.90 50.12 5,385,715 +0.26(+0.52%)
Jun 22, 2017 49.87 50.05 49.75 49.86 5,843,376 +0.19(+0.38%)
Jun 21, 2017 49.76 49.87 49.57 49.67 7,366,171 +0.19(+0.38%)
Jun 20, 2017 49.86 49.91 49.47 49.48 7,885,332 -0.92(-1.83%)
Jun 19, 2017 50.22 50.46 50.16 50.40 6,430,331 +0.45(+0.90%)
Jun 16, 2017 49.96 50.00 49.70 49.95 8,175,337 +0.12(+0.24%)
Jun 15, 2017 49.75 49.86 49.56 49.83 9,412,346 -0.56(-1.11%)
Jun 14, 2017 50.71 50.76 50.21 50.39 7,950,198 +0.00(+0.00%)
Jun 13, 2017 50.38 50.43 50.22 50.39 6,819,175 +0.26(+0.52%)
Jun 12, 2017 50.14 50.17 49.91 50.13 5,648,059 -0.27(-0.54%)
Jun 09, 2017 50.84 50.88 50.16 50.40 9,563,811 -0.38(-0.75%)
Jun 08, 2017 50.82 50.84 50.60 50.78 5,119,307 +0.33(+0.65%)
Jun 07, 2017 50.43 50.56 50.22 50.45 7,782,413 -0.08(-0.16%)
Jun 06, 2017 50.46 50.63 50.42 50.53 7,996,787 +0.00(+0.00%)
Jun 05, 2017 50.54 50.65 50.48 50.53 4,121,505 -0.02(-0.04%)
Jun 02, 2017 50.47 50.58 50.37 50.55 5,011,350 +0.27(+0.54%)
Jun 01, 2017 50.05 50.30 49.93 50.28 8,087,919 +0.44(+0.88%)
May 31, 2017 50.11 50.14 49.81 49.84 7,056,521 -0.42(-0.84%)
May 30, 2017 50.19 50.29 50.13 50.26 8,383,835 -0.18(-0.36%)
May 26, 2017 50.37 50.48 50.33 50.44 4,400,713 +0.16(+0.32%)
May 25, 2017 50.33 50.44 50.19 50.28 6,876,313 +0.22(+0.44%)
May 24, 2017 49.90 50.13 49.84 50.06 11,857,265 +0.20(+0.40%)
May 23, 2017 49.86 49.92 49.74 49.86 5,901,516 -0.04(-0.08%)
May 22, 2017 49.88 50.00 49.81 49.90 7,281,496 +0.06(+0.12%)
May 19, 2017 49.51 49.94 49.50 49.84 9,539,027 +1.00(+2.05%)
May 18, 2017 48.53 49.23 48.37 48.84 16,834,944 -0.80(-1.61%)
May 17, 2017 50.05 50.11 49.61 49.64 13,759,275 -0.83(-1.64%)
May 16, 2017 50.37 50.49 50.30 50.47 4,247,480 +0.07(+0.14%)
May 15, 2017 50.19 50.42 50.17 50.40 6,420,599 +0.45(+0.90%)
May 12, 2017 49.84 49.97 49.80 49.95 5,896,195 +0.20(+0.40%)
May 11, 2017 49.70 49.82 49.48 49.75 7,738,405 +0.10(+0.20%)
May 10, 2017 49.46 49.65 49.42 49.65 7,612,980 +0.29(+0.59%)
May 09, 2017 49.17 49.50 49.15 49.36 10,680,786 +0.50(+1.02%)
May 08, 2017 49.01 49.07 48.81 48.86 8,900,716 +0.00(+0.00%)
May 05, 2017 48.43 48.86 48.38 48.86 7,102,207 +0.37(+0.76%)
May 04, 2017 48.75 48.79 48.43 48.49 10,976,511 -0.41(-0.84%)
May 03, 2017 49.05 49.11 48.83 48.90 5,563,434 -0.33(-0.67%)
May 02, 2017 49.15 49.32 49.10 49.23 6,508,523 +0.30(+0.61%)
May 01, 2017 48.89 49.07 48.80 48.93 7,270,902 +0.23(+0.47%)
Apr 28, 2017 48.68 48.76 48.55 48.70 4,933,043 +0.10(+0.21%)
Apr 27, 2017 48.75 48.75 48.48 48.60 4,208,638 -0.03(-0.06%)
Apr 26, 2017 48.76 48.88 48.61 48.63 9,148,061 -0.22(-0.45%)
Apr 25, 2017 48.77 48.95 48.72 48.85 7,934,050 +0.47(+0.97%)
Apr 24, 2017 48.44 48.48 48.29 48.38 7,414,072 +0.58(+1.21%)
Apr 21, 2017 47.83 47.85 47.72 47.80 5,337,590 +0.00(+0.00%)
Apr 20, 2017 47.74 47.82 47.59 47.80 5,826,685 +0.57(+1.21%)
Apr 19, 2017 47.63 47.64 47.16 47.23 7,258,950 -0.26(-0.55%)
Apr 18, 2017 47.55 47.70 47.39 47.49 7,045,219 -0.56(-1.17%)
Apr 17, 2017 47.82 48.06 47.74 48.05 3,330,498 +0.41(+0.86%)
Apr 13, 2017 47.92 48.02 47.62 47.64 5,117,266 -0.15(-0.31%)
Apr 12, 2017 47.75 47.79 47.49 47.79 9,010,063 +0.22(+0.46%)
Apr 11, 2017 47.66 47.69 47.27 47.57 10,832,050 -0.06(-0.13%)
Apr 10, 2017 47.68 47.70 47.51 47.63 7,701,844 -0.23(-0.48%)
Apr 07, 2017 47.83 48.07 47.80 47.86 5,094,144 -0.07(-0.15%)
Apr 06, 2017 47.98 48.05 47.80 47.93 6,378,147 -0.04(-0.08%)
Apr 05, 2017 48.33 48.45 47.97 47.97 8,520,028 -0.17(-0.35%)
Apr 04, 2017 48.00 48.20 47.92 48.14 6,693,658 +0.04(+0.08%)
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.