Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

44.37 -1.13 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 48.79 48.98 48.44 48.46 13,661,036 +0.14(+0.29%)
Aug 30, 2022 49.08 49.12 48.19 48.32 13,389,008 -0.59(-1.21%)
Aug 29, 2022 48.98 49.26 48.88 48.91 11,734,189 -0.24(-0.49%)
Aug 26, 2022 50.27 50.34 49.14 49.15 11,607,923 -0.80(-1.60%)
Aug 25, 2022 49.42 49.95 49.33 49.95 9,524,936 +0.97(+1.98%)
Aug 24, 2022 48.56 49.20 48.52 48.98 10,961,770 +0.09(+0.18%)
Aug 23, 2022 48.70 49.11 48.62 48.89 7,324,197 +0.25(+0.51%)
Aug 22, 2022 48.68 48.79 48.57 48.64 9,957,409 -0.42(-0.86%)
Aug 19, 2022 49.27 49.32 48.93 49.06 8,484,118 -0.64(-1.29%)
Aug 18, 2022 49.84 49.87 49.52 49.70 6,937,890 -0.31(-0.62%)
Aug 17, 2022 49.90 50.22 49.82 50.01 12,662,038 -0.18(-0.36%)
Aug 16, 2022 50.08 50.31 50.03 50.19 7,498,573 +0.03(+0.06%)
Aug 15, 2022 50.00 50.29 49.95 50.16 8,312,100 -0.26(-0.52%)
Aug 12, 2022 49.88 50.42 49.88 50.42 8,252,547 +0.53(+1.06%)
Aug 11, 2022 50.06 50.54 49.77 49.89 8,239,785 +0.19(+0.38%)
Aug 10, 2022 49.40 49.75 49.23 49.70 13,007,983 +0.61(+1.24%)
Aug 09, 2022 49.29 49.34 48.98 49.09 9,977,083 -0.12(-0.24%)
Aug 08, 2022 49.26 49.51 49.12 49.21 9,271,415 +0.09(+0.18%)
Aug 05, 2022 48.84 49.22 48.80 49.12 7,969,432 -0.01(-0.02%)
Aug 04, 2022 49.05 49.22 48.90 49.13 10,652,020 +0.36(+0.74%)
Aug 03, 2022 48.47 48.84 48.26 48.77 10,434,562 +0.40(+0.83%)
Aug 02, 2022 48.25 48.90 48.11 48.37 9,854,700 -0.27(-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.