Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.12 -1.04 (-2.03%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 45.49 46.09 45.34 46.06 1,007,802 +0.75(+1.66%)
Jun 26, 2013 44.82 45.41 44.82 45.31 1,248,386 +0.68(+1.52%)
Jun 25, 2013 44.55 44.67 44.02 44.63 1,573,363 +0.69(+1.57%)
Jun 24, 2013 43.83 44.16 43.21 43.94 3,012,747 -0.79(-1.77%)
Jun 21, 2013 44.78 44.90 44.00 44.73 566,412 +0.64(+1.45%)
Jun 20, 2013 45.21 45.21 43.68 44.09 1,385,973 -2.01(-4.36%)
Jun 19, 2013 47.15 47.29 46.09 46.10 722,260 -1.31(-2.76%)
Jun 18, 2013 47.24 47.51 47.14 47.41 471,588 +0.09(+0.19%)
Jun 17, 2013 47.45 47.61 47.10 47.32 481,368 +0.43(+0.92%)
Jun 14, 2013 47.52 47.56 46.80 46.89 581,113 -0.73(-1.53%)
Jun 13, 2013 46.80 47.65 46.70 47.62 430,357 +0.77(+1.64%)
Jun 12, 2013 47.54 47.54 46.71 46.85 313,078 -0.30(-0.64%)
Jun 11, 2013 47.11 47.44 46.90 47.15 393,314 -0.83(-1.73%)
Jun 10, 2013 48.32 48.32 47.88 47.98 445,316 -0.61(-1.26%)
Jun 07, 2013 48.65 48.90 48.34 48.59 543,206 -0.34(-0.69%)
Jun 06, 2013 48.50 48.93 48.30 48.93 651,004 +0.36(+0.74%)
Jun 05, 2013 49.32 49.32 48.55 48.57 607,259 -0.82(-1.66%)
Jun 04, 2013 49.88 49.91 49.20 49.39 2,280,016 -0.53(-1.06%)
Jun 03, 2013 49.46 49.97 49.15 49.92 436,609 +0.70(+1.42%)
May 31, 2013 49.90 49.90 49.22 49.22 527,720 -0.98(-1.95%)
May 30, 2013 50.22 50.51 50.13 50.20 181,015 -0.10(-0.20%)
May 29, 2013 50.59 50.62 50.23 50.30 888,275 -0.45(-0.89%)
May 28, 2013 51.25 51.25 50.74 50.75 418,389 +0.21(+0.42%)
May 24, 2013 50.62 50.62 50.24 50.54 328,818 -0.33(-0.65%)
May 23, 2013 50.58 50.94 50.28 50.87 318,329 -0.40(-0.78%)
May 22, 2013 51.93 52.28 51.11 51.27 391,274 -0.58(-1.12%)
May 21, 2013 51.77 52.00 51.49 51.85 1,682,863 +0.02(+0.04%)
May 20, 2013 51.67 51.84 51.64 51.83 85,510 +0.16(+0.31%)
May 17, 2013 51.67 51.74 51.52 51.67 801,106 +0.16(+0.31%)
May 16, 2013 51.68 51.85 51.48 51.51 195,336 -0.17(-0.33%)
May 15, 2013 51.56 51.71 51.44 51.68 176,393 +0.25(+0.49%)
May 13, 2013 51.59 51.59 51.37 51.43 1,009,666 -0.34(-0.66%)
May 10, 2013 51.86 51.92 51.55 51.77 245,737 -0.37(-0.71%)
May 09, 2013 52.56 52.56 52.00 52.14 402,035 -0.41(-0.78%)
May 08, 2013 52.39 52.62 52.39 52.55 430,068 +0.35(+0.67%)
May 07, 2013 52.10 52.26 51.90 52.20 982,687 +0.40(+0.77%)
May 06, 2013 51.82 51.85 51.65 51.80 159,210 +0.01(+0.02%)
May 03, 2013 51.71 52.03 51.36 51.79 793,816 +0.43(+0.84%)
May 02, 2013 51.15 51.42 51.12 51.36 969,827 +0.41(+0.80%)
May 01, 2013 51.55 51.55 50.85 50.95 239,832 -0.52(-1.01%)
Apr 30, 2013 50.97 51.56 50.83 51.47 495,236 +0.62(+1.22%)
Apr 29, 2013 50.75 51.00 50.60 50.85 777,329 +0.50(+0.99%)
Apr 26, 2013 50.62 50.71 50.33 50.35 328,018 -0.36(-0.71%)
Apr 25, 2013 50.70 50.92 50.56 50.71 275,862 +0.37(+0.74%)
Apr 24, 2013 50.15 50.52 50.15 50.34 429,789 +0.18(+0.36%)
Apr 23, 2013 49.89 50.24 49.85 50.16 814,444 +0.22(+0.44%)
Apr 22, 2013 49.87 49.93 49.57 49.94 978,797 +0.23(+0.46%)
Apr 19, 2013 49.66 49.77 49.54 49.71 169,799 +0.71(+1.45%)
Apr 18, 2013 49.36 49.36 48.82 49.00 231,600 +0.04(+0.08%)
Apr 17, 2013 49.35 49.35 48.70 48.96 318,684 -0.75(-1.51%)
Apr 16, 2013 49.72 49.77 49.39 49.71 282,534 +1.09(+2.24%)
Apr 15, 2013 49.56 49.56 48.62 48.62 387,882 -1.27(-2.55%)
Apr 12, 2013 50.11 50.11 49.54 49.89 413,104 -0.60(-1.19%)
Apr 11, 2013 50.56 50.63 50.36 50.49 281,148 +0.00(+0.00%)
Apr 10, 2013 50.40 50.69 50.31 50.49 388,748 +0.49(+0.98%)
Apr 09, 2013 49.71 50.24 49.53 50.00 249,893 +0.44(+0.89%)
Apr 08, 2013 49.34 49.59 49.17 49.56 289,561 +0.02(+0.04%)
Apr 05, 2013 48.96 49.63 48.77 49.54 270,964 -0.12(-0.24%)
Apr 04, 2013 49.75 49.86 49.38 49.66 122,610 -0.13(-0.26%)
Apr 03, 2013 50.33 50.33 49.66 49.79 499,817 -0.54(-1.07%)
Apr 02, 2013 50.51 50.55 50.28 50.33 128,778 +0.04(+0.08%)
Apr 01, 2013 50.79 50.79 50.25 50.29 360,876 -0.47(-0.93%)
Mar 28, 2013 50.63 50.79 50.48 50.76 205,240 +0.09(+0.18%)
Mar 27, 2013 50.15 50.69 50.15 50.67 259,969 +0.10(+0.20%)
Mar 26, 2013 50.35 50.58 50.35 50.57 214,057 +0.66(+1.32%)
Mar 25, 2013 50.25 50.34 49.77 49.91 1,073,823 -0.06(-0.12%)
Mar 22, 2013 50.01 50.02 49.82 49.97 356,445 +0.16(+0.32%)
Mar 21, 2013 50.11 50.15 49.77 49.81 739,815 -0.52(-1.03%)
Mar 20, 2013 50.45 50.45 50.25 50.33 776,047 +0.36(+0.72%)
Mar 19, 2013 50.29 50.42 49.71 49.97 302,566 -0.39(-0.77%)
Mar 18, 2013 50.49 50.62 50.30 50.36 411,818 -0.57(-1.12%)
Mar 15, 2013 51.14 51.14 50.90 50.93 368,728 -0.44(-0.86%)
Mar 14, 2013 51.41 51.47 51.20 51.37 452,119 +0.23(+0.45%)
Mar 13, 2013 51.51 51.51 51.12 51.14 241,126 -0.41(-0.80%)
Mar 12, 2013 51.87 51.91 51.45 51.55 792,043 -0.53(-1.02%)
Mar 11, 2013 52.13 52.14 51.93 52.08 483,691 -0.24(-0.46%)
Mar 08, 2013 52.27 52.39 52.00 52.32 416,593 +0.39(+0.75%)
Mar 07, 2013 51.89 51.99 51.72 51.93 1,010,234 +0.14(+0.27%)
Mar 06, 2013 51.88 51.88 51.62 51.79 93,285 +0.23(+0.45%)
Mar 05, 2013 51.58 51.75 51.55 51.56 527,512 +0.50(+0.98%)
Mar 04, 2013 51.12 51.12 50.77 51.06 1,063,850 -0.35(-0.68%)
Mar 01, 2013 51.39 51.50 51.04 51.41 402,401 +0.13(+0.25%)
Feb 28, 2013 51.54 51.67 51.28 51.28 602,843 -0.27(-0.52%)
Feb 27, 2013 51.10 51.62 51.08 51.55 153,726 +0.48(+0.94%)
Feb 26, 2013 51.07 51.12 50.73 51.07 820,971 -0.36(-0.70%)
Feb 22, 2013 51.27 51.49 51.22 51.43 756,648 +0.28(+0.55%)
Feb 21, 2013 51.42 51.48 50.92 51.15 651,268 -0.49(-0.95%)
Feb 20, 2013 52.25 52.31 51.61 51.64 335,893 -0.38(-0.73%)
Feb 19, 2013 52.14 52.25 52.02 52.02 172,506 -0.03(-0.06%)
Feb 15, 2013 52.30 52.30 51.96 52.05 261,057 -0.15(-0.29%)
Feb 14, 2013 52.05 52.21 51.96 52.20 125,004 +0.03(+0.06%)
Feb 13, 2013 52.32 52.32 52.05 52.17 138,015 +0.27(+0.52%)
Feb 12, 2013 51.89 52.07 51.65 51.90 159,413 +0.07(+0.14%)
Feb 11, 2013 51.81 51.88 51.62 51.83 79,119 -0.10(-0.19%)
Feb 08, 2013 51.77 51.93 51.72 51.93 327,302 +0.39(+0.76%)
Feb 07, 2013 51.91 51.91 51.34 51.54 136,505 -0.39(-0.75%)
Feb 06, 2013 51.76 51.94 51.60 51.93 114,366 +0.15(+0.29%)
Feb 04, 2013 52.17 52.24 51.65 51.78 173,064 -0.67(-1.28%)
Feb 01, 2013 52.43 52.58 52.23 52.45 250,977 +0.37(+0.71%)
Jan 31, 2013 52.17 52.17 51.97 52.08 293,490 +0.05(+0.10%)
Jan 30, 2013 52.22 52.23 52.03 52.03 124,062 -0.29(-0.55%)
Jan 29, 2013 51.94 52.40 51.94 52.32 208,706 +0.60(+1.16%)
Jan 28, 2013 52.04 52.04 51.62 51.72 240,997 -0.41(-0.79%)
Jan 25, 2013 52.20 52.20 51.88 52.13 217,574 -0.15(-0.29%)
Jan 24, 2013 52.47 52.61 52.21 52.28 155,722 -0.15(-0.29%)
Jan 23, 2013 52.64 52.64 52.31 52.43 247,309 -0.27(-0.51%)
Jan 22, 2013 52.75 52.75 52.53 52.70 131,565 -0.07(-0.13%)
Jan 18, 2013 52.75 52.84 52.57 52.77 372,668 +0.01(+0.02%)
Jan 17, 2013 52.65 52.88 52.54 52.76 110,438 +0.36(+0.69%)
Jan 16, 2013 52.22 52.45 52.06 52.40 303,637 -0.01(-0.02%)
Jan 15, 2013 52.50 52.50 52.29 52.41 210,300 -0.29(-0.55%)
Jan 14, 2013 52.86 52.86 52.48 52.70 968,034 +0.21(+0.40%)
Jan 11, 2013 52.60 52.60 52.36 52.49 116,981 -0.43(-0.81%)
Jan 10, 2013 52.95 53.50 52.59 52.92 263,701 +0.38(+0.72%)
Jan 09, 2013 52.57 52.57 52.38 52.54 201,182 +0.26(+0.50%)
Jan 08, 2013 52.39 52.44 52.07 52.28 150,042 -0.37(-0.70%)
Jan 07, 2013 52.72 52.72 52.49 52.65 413,201 -0.30(-0.57%)
Jan 04, 2013 52.77 52.99 52.60 52.95 48,654 +0.03(+0.06%)
Jan 03, 2013 52.85 53.27 52.79 52.92 311,856 -0.34(-0.64%)
Jan 02, 2013 52.95 53.26 52.20 53.26 91,756 +1.06(+2.03%)
Dec 31, 2012 51.68 52.32 51.53 52.20 106,869 +0.80(+1.56%)
Dec 28, 2012 51.68 51.68 51.25 51.40 157,021 +0.10(+0.19%)
Dec 27, 2012 51.05 51.37 50.91 51.30 81,243 +0.25(+0.49%)
Dec 26, 2012 51.16 51.21 51.01 51.05 235,929 +0.39(+0.77%)
Dec 24, 2012 50.88 50.88 50.57 50.66 32,005 -0.02(-0.04%)
Dec 21, 2012 50.74 50.89 50.56 50.68 219,722 -0.77(-1.50%)
Dec 20, 2012 51.27 51.46 51.03 51.45 352,845 +0.26(+0.51%)
Dec 19, 2012 51.34 51.43 51.13 51.19 703,188 +0.00(+0.01%)
Dec 18, 2012 50.74 51.23 50.54 51.19 44,453 +0.37(+0.72%)
Dec 17, 2012 50.78 50.91 50.72 50.82 55,257 +0.05(+0.10%)
Dec 14, 2012 50.72 50.85 50.61 50.77 64,532 +0.22(+0.44%)
Dec 13, 2012 50.71 50.83 50.42 50.55 98,979 -0.16(-0.32%)
Dec 12, 2012 50.77 51.06 50.63 50.71 133,116 +0.11(+0.22%)
Dec 11, 2012 50.44 50.67 50.43 50.60 20,263 +0.15(+0.30%)
Dec 10, 2012 50.11 50.46 50.11 50.45 12,025 +0.29(+0.58%)
Dec 07, 2012 50.27 50.27 49.92 50.16 52,694 +0.20(+0.40%)
Dec 06, 2012 49.85 49.98 49.73 49.96 17,481 +0.29(+0.58%)
Dec 05, 2012 49.67 49.89 49.55 49.67 24,945 +0.46(+0.93%)
Dec 04, 2012 49.30 49.39 49.18 49.21 40,491 +0.21(+0.42%)
Nov 30, 2012 49.06 49.10 49.00 49.00 6,925 -0.08(-0.16%)
Nov 29, 2012 48.99 49.13 48.86 49.08 72,659 +0.37(+0.76%)
Nov 28, 2012 48.20 48.73 48.00 48.71 119,150 +0.32(+0.66%)
Nov 27, 2012 48.65 48.76 48.39 48.39 21,427 -0.36(-0.74%)
Nov 26, 2012 48.72 48.75 48.56 48.75 84,781 -0.03(-0.06%)
Nov 23, 2012 48.65 48.78 48.54 48.78 81,658 +0.79(+1.65%)
Nov 21, 2012 47.89 48.03 47.80 47.99 10,966 -0.11(-0.23%)
Nov 20, 2012 47.93 48.11 47.85 48.10 24,844 -0.13(-0.27%)
Nov 19, 2012 47.94 48.23 47.94 48.23 6,928 +0.72(+1.52%)
Nov 16, 2012 47.40 47.51 47.00 47.51 92,425 +0.11(+0.23%)
Nov 15, 2012 47.31 47.48 47.23 47.40 53,359 +0.17(+0.36%)
Nov 14, 2012 47.98 47.98 47.23 47.23 36,066 -0.60(-1.25%)
Nov 13, 2012 47.76 48.04 47.74 47.83 87,258 -0.49(-1.01%)
Nov 12, 2012 48.39 48.47 48.26 48.32 9,373 +0.06(+0.12%)
Nov 09, 2012 48.05 48.57 48.05 48.26 28,095 +0.20(+0.42%)
Nov 08, 2012 48.68 48.79 48.05 48.06 101,708 -0.49(-1.01%)
Nov 07, 2012 48.80 48.90 48.31 48.55 121,127 -0.72(-1.46%)
Nov 06, 2012 49.09 49.39 48.99 49.27 24,702 +0.34(+0.69%)
Nov 05, 2012 48.59 48.95 48.55 48.93 45,509 +0.37(+0.76%)
Nov 02, 2012 49.19 49.19 48.56 48.56 112,532 -0.44(-0.90%)
Nov 01, 2012 48.59 49.00 48.59 49.00 217,104 +0.77(+1.60%)
Oct 31, 2012 48.61 48.61 48.04 48.23 17,446 +0.04(+0.08%)
Oct 26, 2012 48.24 48.19 48.19 48.19 618,700 -0.35(-0.72%)
Oct 25, 2012 48.76 48.84 48.41 48.54 9,769 +0.32(+0.66%)
Oct 24, 2012 48.56 48.62 48.22 48.22 149,458 +0.08(+0.16%)
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.