Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.70 -0.36 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.31 48.31 48.01 48.27 12,528,900 +0.33(+0.69%)
Aug 29, 2019 47.68 47.96 47.53 47.94 10,154,146 +0.55(+1.16%)
Aug 28, 2019 47.17 47.47 47.06 47.39 7,473,440 +0.13(+0.28%)
Aug 27, 2019 47.50 47.65 47.19 47.26 20,018,404 +0.07(+0.15%)
Aug 26, 2019 47.27 47.33 47.07 47.19 12,617,784 +0.20(+0.43%)
Aug 23, 2019 47.52 47.97 46.87 46.99 16,256,300 -0.65(-1.36%)
Aug 22, 2019 47.87 47.95 47.52 47.64 10,719,280 -0.62(-1.28%)
Aug 21, 2019 48.29 48.29 48.06 48.26 6,639,605 +0.44(+0.92%)
Aug 20, 2019 47.84 48.00 47.72 47.82 8,689,423 +0.10(+0.21%)
Aug 19, 2019 48.09 48.11 47.66 47.72 13,971,511 +0.16(+0.34%)
Aug 16, 2019 47.32 47.62 47.31 47.56 11,126,300 +0.64(+1.36%)
Aug 15, 2019 47.01 47.06 46.65 46.92 22,593,032 +0.29(+0.62%)
Aug 14, 2019 46.98 47.11 46.57 46.63 20,384,796 -1.28(-2.67%)
Aug 13, 2019 47.00 48.20 46.92 47.91 19,359,540 +0.58(+1.23%)
Aug 12, 2019 47.35 47.51 47.24 47.33 10,669,189 -0.66(-1.38%)
Aug 09, 2019 48.16 48.21 47.74 47.99 17,104,500 -0.47(-0.97%)
Aug 08, 2019 48.15 48.47 48.04 48.46 15,037,039 +0.68(+1.42%)
Aug 07, 2019 47.14 47.84 46.95 47.78 21,440,968 +0.21(+0.44%)
Aug 06, 2019 47.75 47.81 47.28 47.57 27,219,132 +0.63(+1.34%)
Aug 05, 2019 47.38 47.44 46.67 46.94 31,848,432 -1.76(-3.61%)
Aug 02, 2019 48.97 49.09 48.56 48.70 28,361,000 -0.51(-1.04%)
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.