Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 50.72 50.76 49.58 50.18 25,995,904 -0.56(-1.10%)
Jul 30, 2019 50.71 50.79 50.58 50.74 16,493,887 -0.37(-0.72%)
Jul 29, 2019 51.07 51.17 50.89 51.11 15,346,245 -0.13(-0.25%)
Jul 26, 2019 51.34 51.38 51.11 51.24 4,950,500 +0.07(+0.14%)
Jul 25, 2019 51.45 51.47 51.05 51.17 9,072,590 -0.37(-0.72%)
Jul 24, 2019 51.46 51.62 51.45 51.54 14,267,514 +0.00(+0.00%)
Jul 23, 2019 51.53 51.57 51.33 51.54 8,242,942 +0.02(+0.04%)
Jul 22, 2019 51.60 51.68 51.44 51.52 10,079,447 +0.03(+0.06%)
Jul 19, 2019 51.86 51.90 51.42 51.49 12,320,601 -0.32(-0.62%)
Jul 18, 2019 51.40 51.81 51.38 51.81 9,180,033 +0.43(+0.84%)
Jul 17, 2019 51.53 51.64 51.36 51.38 17,273,848 -0.20(-0.39%)
Jul 16, 2019 51.71 51.84 51.53 51.58 18,608,434 -0.11(-0.21%)
Jul 15, 2019 51.66 51.75 51.61 51.69 8,032,932 +0.22(+0.43%)
Jul 12, 2019 51.48 51.54 51.29 51.47 6,100,600 +0.03(+0.06%)
Jul 11, 2019 51.69 51.71 51.31 51.44 8,792,384 -0.10(-0.19%)
Jul 10, 2019 51.63 51.78 51.47 51.54 10,536,095 +0.47(+0.92%)
Jul 09, 2019 50.86 51.16 50.85 51.07 9,441,396 -0.17(-0.33%)
Jul 08, 2019 51.19 51.32 51.12 51.24 8,611,797 -0.27(-0.52%)
Jul 05, 2019 51.56 51.70 51.32 51.51 25,942,000 -0.36(-0.69%)
Jul 03, 2019 51.75 51.90 51.69 51.87 3,731,700 -0.13(-0.25%)
Jul 02, 2019 52.10 52.10 51.85 52.00 10,546,773 -0.12(-0.23%)
Jul 01, 2019 52.42 52.51 51.92 52.12 16,621,539 +0.68(+1.32%)
Jun 28, 2019 51.58 51.60 51.36 51.44 18,648,200 -0.12(-0.23%)
Jun 27, 2019 51.46 51.60 51.39 51.56 17,407,770 +0.29(+0.57%)
Jun 26, 2019 51.15 51.43 51.11 51.27 18,094,952 +0.51(+1.00%)
Jun 25, 2019 51.10 51.15 50.71 50.76 16,240,858 -0.51(-0.99%)
Jun 24, 2019 51.27 51.37 51.20 51.27 11,131,433 -0.02(-0.04%)
Jun 21, 2019 51.29 51.43 51.20 51.29 11,888,299 -0.21(-0.41%)
Jun 20, 2019 51.79 51.85 51.29 51.50 12,807,845 +0.76(+1.50%)
Jun 19, 2019 50.46 50.99 50.33 50.74 13,497,259 +0.37(+0.73%)
Jun 18, 2019 49.73 50.47 49.73 50.37 18,751,508 +1.18(+2.40%)
Jun 17, 2019 49.09 49.31 49.06 49.19 13,666,045 -0.37(-0.75%)
Jun 14, 2019 49.79 49.80 49.54 49.56 9,646,700 -0.57(-1.14%)
Jun 13, 2019 50.25 50.34 49.95 50.13 40,613,400 -0.04(-0.08%)
Jun 12, 2019 50.38 50.41 50.10 50.17 10,374,559 -0.54(-1.06%)
Jun 11, 2019 50.80 50.88 50.58 50.71 28,288,178 +0.50(+1.00%)
Jun 10, 2019 50.10 50.40 49.99 50.21 23,235,424 +0.52(+1.05%)
Jun 07, 2019 49.57 50.06 49.54 49.69 8,952,900 +0.37(+0.75%)
Jun 06, 2019 49.24 49.38 49.07 49.32 11,614,186 +0.05(+0.10%)
Jun 05, 2019 49.67 49.71 49.12 49.27 13,976,861 -0.32(-0.65%)
Jun 04, 2019 49.33 49.66 49.21 49.59 9,229,068 +0.10(+0.20%)
Jun 03, 2019 49.48 49.76 49.37 49.49 16,772,533 +0.37(+0.75%)
May 31, 2019 48.69 49.20 48.67 49.12 18,804,400 +0.19(+0.39%)
May 30, 2019 48.78 49.08 48.76 48.93 15,435,292 +0.28(+0.58%)
May 29, 2019 48.16 48.67 48.10 48.65 20,395,476 +0.34(+0.70%)
May 28, 2019 48.66 48.74 48.25 48.31 16,067,478 +0.12(+0.25%)
May 24, 2019 48.46 48.53 48.11 48.19 8,402,500 +0.10(+0.21%)
May 23, 2019 48.06 48.29 47.92 48.09 14,826,284 -0.67(-1.37%)
May 22, 2019 48.89 48.95 48.68 48.76 15,223,202 -0.26(-0.53%)
May 21, 2019 48.68 49.02 48.55 49.02 13,765,198 +0.67(+1.39%)
May 20, 2019 48.38 48.55 48.16 48.35 9,074,290 -0.20(-0.41%)
May 17, 2019 48.58 48.92 48.48 48.55 10,959,900 -0.87(-1.76%)
May 16, 2019 49.59 49.86 49.36 49.42 12,492,130 -0.22(-0.44%)
May 15, 2019 49.28 49.75 49.20 49.64 11,491,000 +0.10(+0.20%)
May 14, 2019 49.53 49.73 49.34 49.54 11,594,067 +0.65(+1.33%)
May 13, 2019 49.00 49.19 48.62 48.89 20,818,924 -1.68(-3.32%)
May 10, 2019 50.41 50.70 49.80 50.57 18,558,800 +0.31(+0.62%)
May 09, 2019 49.98 50.52 49.59 50.26 19,736,528 -0.84(-1.64%)
May 08, 2019 51.26 51.48 51.05 51.10 12,396,523 -0.03(-0.06%)
May 07, 2019 51.60 51.60 50.84 51.13 22,479,408 -1.02(-1.96%)
May 06, 2019 51.58 52.22 51.52 52.15 19,494,176 -1.09(-2.05%)
May 03, 2019 53.00 53.28 52.91 53.24 8,881,000 +0.64(+1.22%)
May 02, 2019 52.62 52.78 52.31 52.60 10,868,316 +0.15(+0.29%)
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.