Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

61.60 USD +0.92 (+1.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.65 44.69 44.30 44.41 10,875,397 -0.47(-1.05%)
Aug 30, 2016 45.05 45.15 44.80 44.88 6,698,323 -0.05(-0.11%)
Aug 29, 2016 44.68 45.01 44.60 44.93 6,070,426 +0.31(+0.69%)
Aug 26, 2016 45.09 45.53 44.30 44.62 8,545,305 -0.33(-0.73%)
Aug 25, 2016 44.82 45.00 44.74 44.95 7,488,690 +0.02(+0.04%)
Aug 24, 2016 44.82 45.00 44.70 44.93 4,473,264 +0.12(+0.27%)
Aug 23, 2016 45.38 45.47 44.81 44.81 4,055,124 -0.16(-0.36%)
Aug 22, 2016 45.17 45.18 44.87 44.97 6,365,065 -0.62(-1.36%)
Aug 19, 2016 45.32 45.62 45.19 45.59 7,340,450 -0.26(-0.57%)
Aug 18, 2016 45.72 45.85 45.59 45.85 4,659,931 +0.39(+0.86%)
Aug 17, 2016 45.31 45.52 45.00 45.46 8,162,782 -0.22(-0.48%)
Aug 16, 2016 45.85 45.85 45.58 45.68 4,195,438 -0.25(-0.54%)
Aug 15, 2016 45.76 46.03 45.76 45.93 3,600,494 +0.46(+1.01%)
Aug 12, 2016 45.49 45.60 45.29 45.47 4,069,914 -0.15(-0.33%)
Aug 11, 2016 45.25 45.63 45.21 45.62 4,865,898 +0.54(+1.20%)
Aug 10, 2016 45.31 45.33 44.97 45.08 2,988,898 -0.02(-0.04%)
Aug 09, 2016 44.91 45.24 44.91 45.10 4,522,547 +0.33(+0.74%)
Aug 08, 2016 44.74 44.83 44.70 44.77 2,601,563 +0.28(+0.63%)
Aug 05, 2016 44.27 44.51 44.19 44.49 2,006,633 +0.48(+1.09%)
Aug 04, 2016 43.83 44.16 43.78 44.01 3,323,904 +0.25(+0.57%)
Aug 03, 2016 43.34 43.78 43.25 43.76 2,235,968 +0.14(+0.32%)
Aug 02, 2016 43.88 43.94 43.31 43.62 7,443,640 -0.25(-0.57%)
Aug 01, 2016 44.18 44.18 43.85 43.87 4,583,282 -0.10(-0.23%)
Jul 29, 2016 43.79 44.03 43.60 43.97 7,389,082 +0.26(+0.59%)
Jul 28, 2016 43.70 43.74 43.48 43.71 4,413,117 +0.01(+0.02%)
Jul 27, 2016 43.72 43.84 43.31 43.70 5,891,653 +0.14(+0.32%)
Jul 26, 2016 43.50 43.65 43.41 43.56 8,469,845 +0.30(+0.69%)
Jul 25, 2016 43.53 43.53 43.21 43.26 2,019,613 -0.41(-0.94%)
Jul 22, 2016 43.53 43.69 43.40 43.67 2,992,241 +0.30(+0.69%)
Jul 21, 2016 43.38 43.56 43.24 43.37 3,448,167 -0.10(-0.23%)
Jul 20, 2016 43.35 43.56 43.25 43.47 2,562,113 +0.23(+0.53%)
Jul 19, 2016 43.37 43.37 43.13 43.24 4,060,898 -0.43(-0.98%)
Jul 18, 2016 43.17 43.68 43.17 43.67 5,493,135 +0.34(+0.78%)
Jul 15, 2016 43.43 43.43 43.17 43.33 11,761,417 -0.09(-0.21%)
Jul 14, 2016 43.33 43.54 43.21 43.42 7,184,437 +0.59(+1.38%)
Jul 13, 2016 42.92 42.96 42.60 42.83 5,141,268 -0.10(-0.23%)
Jul 12, 2016 42.86 43.03 42.76 42.93 5,969,110 +0.62(+1.47%)
Jul 11, 2016 42.24 42.48 42.24 42.31 6,756,279 +0.34(+0.81%)
Jul 08, 2016 41.61 41.99 41.13 41.97 4,561,515 +0.84(+2.04%)
Jul 07, 2016 41.42 41.53 41.02 41.13 4,760,608 -0.06(-0.15%)
Jul 06, 2016 40.78 41.24 40.62 41.19 5,126,235 -0.16(-0.39%)
Jul 05, 2016 41.66 41.66 41.26 41.35 5,275,967 -0.80(-1.90%)
Jul 01, 2016 42.05 42.15 42.15 42.15 5,498,000 +0.31(+0.74%)
Jun 30, 2016 41.57 41.88 41.39 41.84 7,259,321 +0.45(+1.09%)
Jun 29, 2016 41.16 41.40 41.09 41.39 5,285,745 +0.96(+2.37%)
Jun 28, 2016 40.26 40.44 40.04 40.43 7,476,069 +1.16(+2.95%)
Jun 27, 2016 39.65 39.65 38.86 39.27 8,940,579 -0.46(-1.16%)
Jun 24, 2016 39.82 40.65 39.63 39.73 13,088,953 -2.47(-5.85%)
Jun 23, 2016 41.81 42.22 41.61 42.20 6,261,667 +0.98(+2.38%)
Jun 22, 2016 41.40 41.52 41.20 41.22 9,839,887 -0.34(-0.82%)
Jun 21, 2016 41.46 41.66 41.23 41.56 4,673,776 +0.33(+0.80%)
Jun 20, 2016 41.33 41.51 41.20 41.23 5,223,465 +0.67(+1.65%)
Jun 17, 2016 40.54 40.59 40.28 40.56 6,183,201 +0.06(+0.15%)
Jun 16, 2016 39.99 40.50 39.69 40.50 4,744,293 -0.10(-0.25%)
Jun 15, 2016 40.61 40.97 40.53 40.60 7,689,637 +0.36(+0.89%)
Jun 14, 2016 40.26 40.43 39.94 40.24 5,315,474 -0.12(-0.30%)
Jun 13, 2016 40.44 40.72 40.31 40.36 4,063,786 -0.57(-1.39%)
Jun 10, 2016 41.13 41.26 40.81 40.93 4,730,184 -0.98(-2.34%)
Jun 09, 2016 41.88 41.98 41.78 41.91 3,314,097 -0.47(-1.11%)
Jun 08, 2016 42.34 42.45 42.24 42.38 4,236,473 +0.30(+0.71%)
Jun 07, 2016 41.95 42.15 41.95 42.08 5,899,446 +0.39(+0.94%)
Jun 06, 2016 41.53 41.79 41.47 41.69 9,798,677 +0.33(+0.80%)
Jun 03, 2016 41.20 41.38 40.97 41.36 6,762,695 +0.57(+1.40%)
Jun 02, 2016 40.50 40.82 40.39 40.79 3,636,917 +0.31(+0.77%)
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.