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 (%)
Jul 29, 2016 43.79 44.03 43.60 43.97 7,389,082 +0.26(+0.59%)
Jul 28, 2016 43.70 43.74 43.48 43.71 4,413,117 +0.01(+0.02%)
Jul 27, 2016 43.72 43.84 43.31 43.70 5,891,653 +0.14(+0.32%)
Jul 26, 2016 43.50 43.65 43.41 43.56 8,469,845 +0.30(+0.69%)
Jul 25, 2016 43.53 43.53 43.21 43.26 2,019,613 -0.41(-0.94%)
Jul 22, 2016 43.53 43.69 43.40 43.67 2,992,241 +0.30(+0.69%)
Jul 21, 2016 43.38 43.56 43.24 43.37 3,448,167 -0.10(-0.23%)
Jul 20, 2016 43.35 43.56 43.25 43.47 2,562,113 +0.23(+0.53%)
Jul 19, 2016 43.37 43.37 43.13 43.24 4,060,898 -0.43(-0.98%)
Jul 18, 2016 43.17 43.68 43.16 43.67 5,493,135 +0.34(+0.78%)
Jul 15, 2016 43.43 43.43 43.17 43.33 11,761,417 -0.09(-0.21%)
Jul 14, 2016 43.33 43.54 43.21 43.42 7,184,437 +0.59(+1.38%)
Jul 13, 2016 42.92 42.96 42.60 42.83 5,141,268 -0.10(-0.23%)
Jul 12, 2016 42.86 43.03 42.76 42.93 5,969,110 +0.62(+1.47%)
Jul 11, 2016 42.24 42.48 42.24 42.31 6,756,279 +0.34(+0.81%)
Jul 08, 2016 41.61 41.99 41.13 41.97 4,561,515 +0.84(+2.04%)
Jul 07, 2016 41.42 41.53 41.02 41.13 4,760,608 -0.06(-0.15%)
Jul 06, 2016 40.78 41.24 40.62 41.19 5,126,235 -0.16(-0.39%)
Jul 05, 2016 41.66 41.66 41.26 41.35 5,275,967 -0.80(-1.90%)
Jul 01, 2016 42.05 42.15 42.15 42.15 5,498,000 +0.31(+0.74%)
Jun 30, 2016 41.57 41.88 41.39 41.84 7,259,321 +0.45(+1.09%)
Jun 29, 2016 41.16 41.40 41.09 41.39 5,285,745 +0.96(+2.37%)
Jun 28, 2016 40.26 40.44 40.05 40.43 7,476,069 +1.16(+2.95%)
Jun 27, 2016 39.65 39.65 38.86 39.27 8,940,579 -0.46(-1.16%)
Jun 24, 2016 39.82 40.65 39.63 39.73 13,088,953 -2.47(-5.85%)
Jun 23, 2016 41.81 42.22 41.61 42.20 6,261,667 +0.98(+2.38%)
Jun 22, 2016 41.40 41.52 41.20 41.22 9,839,887 -0.34(-0.82%)
Jun 21, 2016 41.46 41.66 41.23 41.56 4,673,776 +0.33(+0.80%)
Jun 20, 2016 41.33 41.51 41.20 41.23 5,223,465 +0.67(+1.65%)
Jun 17, 2016 40.54 40.59 40.28 40.56 6,183,201 +0.06(+0.15%)
Jun 16, 2016 39.99 40.50 39.69 40.50 4,744,293 -0.10(-0.25%)
Jun 15, 2016 40.61 40.97 40.52 40.60 7,689,637 +0.36(+0.89%)
Jun 14, 2016 40.26 40.43 39.94 40.24 5,315,474 -0.12(-0.30%)
Jun 13, 2016 40.44 40.72 40.31 40.36 4,063,786 -0.57(-1.39%)
Jun 10, 2016 41.13 41.26 40.81 40.93 4,730,184 -0.98(-2.34%)
Jun 09, 2016 41.88 41.98 41.78 41.91 3,314,097 -0.47(-1.11%)
Jun 08, 2016 42.34 42.45 42.24 42.38 4,236,473 +0.30(+0.71%)
Jun 07, 2016 41.95 42.15 41.95 42.08 5,899,446 +0.39(+0.94%)
Jun 06, 2016 41.53 41.79 41.47 41.69 9,798,677 +0.33(+0.80%)
Jun 03, 2016 41.20 41.38 40.97 41.36 6,762,695 +0.57(+1.40%)
Jun 02, 2016 40.50 40.82 40.39 40.79 3,636,917 +0.31(+0.77%)
Jun 01, 2016 40.37 40.56 40.26 40.48 3,793,920 +0.01(+0.02%)
May 31, 2016 40.59 40.65 40.38 40.47 6,992,606 +0.03(+0.07%)
May 27, 2016 40.56 40.44 40.44 40.44 3,334,700 +0.00(+0.00%)
May 26, 2016 40.49 40.55 40.27 40.44 5,599,684 +0.23(+0.57%)
May 25, 2016 40.14 40.37 40.11 40.21 8,510,543 +0.39(+0.98%)
May 24, 2016 39.61 39.87 39.58 39.82 4,683,082 +0.39(+0.99%)
May 23, 2016 39.46 39.64 39.39 39.43 7,446,203 -0.09(-0.23%)
May 20, 2016 39.51 39.59 39.42 39.52 9,181,360 +0.36(+0.92%)
May 19, 2016 39.17 39.22 38.90 39.16 13,545,725 -0.32(-0.81%)
May 18, 2016 40.65 40.65 39.25 39.48 36,141,384 -0.31(-0.78%)
May 17, 2016 39.92 40.08 39.69 39.79 7,790,627 -0.16(-0.40%)
May 16, 2016 39.88 40.08 39.82 39.95 2,914,185 +0.43(+1.09%)
May 13, 2016 39.91 40.05 39.43 39.52 3,169,142 -0.69(-1.72%)
May 12, 2016 40.55 40.57 40.07 40.21 4,056,902 -0.12(-0.30%)
May 11, 2016 40.35 40.58 40.23 40.33 3,660,163 -0.09(-0.22%)
May 10, 2016 40.09 40.43 40.02 40.42 5,269,877 +0.79(+1.99%)
May 09, 2016 40.10 40.10 39.55 39.63 3,788,686 -0.56(-1.39%)
May 06, 2016 39.98 40.31 39.92 40.19 3,348,966 +0.07(+0.17%)
May 05, 2016 40.47 40.55 40.00 40.12 4,341,092 -0.01(-0.02%)
May 04, 2016 40.50 40.51 40.07 40.13 6,120,285 -0.59(-1.45%)
May 03, 2016 41.10 41.12 40.67 40.72 6,784,276 -1.08(-2.58%)
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.