Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.70 +0.61 (+1.24%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.95 54.14 53.90 54.01 10,985,953 +0.13(+0.24%)
Aug 30, 2017 53.76 53.93 53.72 53.88 4,887,655 +0.12(+0.22%)
Aug 29, 2017 53.40 53.80 53.31 53.76 5,613,775 -0.13(-0.24%)
Aug 28, 2017 54.04 54.04 53.80 53.89 5,328,080 -0.14(-0.26%)
Aug 25, 2017 54.01 54.20 53.94 54.03 7,766,481 +0.33(+0.61%)
Aug 24, 2017 53.78 53.85 53.57 53.70 4,759,238 +0.14(+0.26%)
Aug 23, 2017 53.24 53.62 53.20 53.56 6,931,969 +0.26(+0.49%)
Aug 22, 2017 53.10 53.39 53.10 53.30 4,048,620 +0.54(+1.02%)
Aug 21, 2017 52.74 52.88 52.60 52.76 4,334,679 +0.17(+0.32%)
Aug 18, 2017 52.44 52.82 52.21 52.59 5,031,707 +0.42(+0.81%)
Aug 17, 2017 52.72 52.78 52.12 52.17 8,886,160 -0.62(-1.17%)
Aug 16, 2017 52.70 52.84 52.63 52.79 6,996,407 +0.51(+0.98%)
Aug 15, 2017 52.20 52.33 52.09 52.28 3,169,938 +0.04(+0.08%)
Aug 14, 2017 52.25 52.44 52.16 52.24 4,283,642 +0.52(+1.01%)
Aug 11, 2017 51.62 51.91 51.48 51.72 5,993,414 +0.16(+0.31%)
Aug 10, 2017 52.37 52.37 51.55 51.56 10,795,378 -1.28(-2.42%)
Aug 09, 2017 52.68 52.85 52.57 52.84 8,600,032 -0.50(-0.94%)
Aug 08, 2017 53.44 53.69 53.27 53.34 8,640,757 -0.03(-0.06%)
Aug 07, 2017 53.16 53.37 53.14 53.37 3,524,798 +0.37(+0.70%)
Aug 04, 2017 52.95 53.04 52.71 53.00 7,070,294 +0.21(+0.40%)
Aug 03, 2017 52.82 52.83 52.57 52.79 5,947,416 -0.27(-0.51%)
Aug 02, 2017 53.11 53.15 52.77 53.06 9,992,463 +0.01(+0.02%)
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.