Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.79 +0.01 (+0.02%)
Official Closing Price Updated: 6:30 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 52.63 52.69 52.14 52.22 3,113,891 -0.98(-1.84%)
Jul 30, 2014 53.68 53.69 52.95 53.20 1,056,140 -0.23(-0.43%)
Jul 29, 2014 53.83 53.83 53.41 53.43 1,061,891 -0.37(-0.69%)
Jul 28, 2014 53.58 53.81 53.41 53.80 330,295 +0.38(+0.71%)
Jul 25, 2014 53.44 53.53 53.31 53.42 725,311 -0.22(-0.41%)
Jul 24, 2014 53.59 53.69 53.50 53.64 578,398 +0.20(+0.37%)
Jul 23, 2014 53.52 53.57 53.36 53.44 469,690 -0.01(-0.02%)
Jul 22, 2014 53.49 53.54 53.39 53.45 506,012 +0.52(+0.98%)
Jul 21, 2014 52.60 53.00 52.50 52.93 451,816 +0.17(+0.32%)
Jul 18, 2014 52.62 52.83 52.53 52.76 425,234 +0.79(+1.52%)
Jul 17, 2014 52.51 52.69 51.90 51.97 629,401 -0.95(-1.80%)
Jul 16, 2014 53.07 53.07 52.85 52.92 465,204 +0.15(+0.28%)
Jul 15, 2014 52.90 52.91 52.53 52.77 347,748 -0.06(-0.11%)
Jul 14, 2014 52.75 52.83 52.66 52.83 2,699,707 +0.38(+0.72%)
Jul 11, 2014 52.32 52.50 52.25 52.45 752,034 -0.03(-0.06%)
Jul 10, 2014 52.03 52.49 51.91 52.48 624,860 -0.27(-0.51%)
Jul 09, 2014 52.49 52.79 52.43 52.75 490,047 +0.29(+0.55%)
Jul 08, 2014 52.71 52.71 52.35 52.46 819,578 -0.23(-0.44%)
Jul 07, 2014 52.61 52.70 52.53 52.69 577,614 -0.03(-0.06%)
Jul 03, 2014 52.40 52.72 52.72 52.72 273,000 +0.30(+0.57%)
Jul 02, 2014 52.46 52.46 52.31 52.42 889,948 +0.29(+0.56%)
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.