Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.45 -0.34 (-0.68%)
Official Closing Price Updated: 4:10 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.57 40.88 40.27 40.69 6,743,217 -0.22(-0.54%)
Aug 28, 2015 40.88 41.11 40.66 40.91 6,177,508 -0.47(-1.14%)
Aug 27, 2015 40.49 41.39 40.36 41.38 9,089,577 +1.58(+3.97%)
Aug 26, 2015 39.25 39.88 38.73 39.80 9,908,093 +1.31(+3.40%)
Aug 25, 2015 38.64 40.82 38.47 38.49 12,050,559 +0.60(+1.58%)
Aug 24, 2015 38.91 39.03 36.51 37.89 16,638,576 -1.81(-4.56%)
Aug 21, 2015 40.48 40.55 39.68 39.70 6,880,886 -1.33(-3.24%)
Aug 20, 2015 41.20 41.26 40.95 41.03 5,252,425 -0.67(-1.61%)
Aug 19, 2015 41.89 42.11 41.37 41.70 5,124,796 -0.55(-1.30%)
Aug 18, 2015 42.22 42.38 42.14 42.25 2,348,060 -0.48(-1.12%)
Aug 17, 2015 42.60 42.77 42.51 42.73 2,797,470 -0.48(-1.11%)
Aug 14, 2015 43.25 43.34 43.13 43.21 3,121,714 +0.11(+0.26%)
Aug 13, 2015 43.24 43.33 43.05 43.10 3,851,140 -0.04(-0.09%)
Aug 12, 2015 43.05 43.23 42.81 43.14 5,968,424 -0.60(-1.37%)
Aug 11, 2015 43.96 43.96 43.45 43.74 4,011,573 -1.11(-2.47%)
Aug 10, 2015 44.37 44.85 44.27 44.85 2,776,747 +0.77(+1.75%)
Aug 07, 2015 44.10 44.24 43.98 44.08 2,372,064 -0.01(-0.02%)
Aug 06, 2015 44.19 44.22 43.95 44.09 3,085,184 -0.34(-0.77%)
Aug 05, 2015 44.78 44.80 44.33 44.43 2,473,599 +0.08(+0.18%)
Aug 04, 2015 44.55 44.65 44.21 44.35 2,391,702 +0.16(+0.36%)
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.