Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

46.53 -0.18 (-0.39%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 47.54 47.54 47.54 0 +0.36(+0.77%)
Aug 30, 2018 47.74 47.74 47.05 47.18 14,494,048 -1.16(-2.41%)
Aug 29, 2018 48.03 48.42 47.93 48.34 12,501,809 +0.23(+0.47%)
Aug 28, 2018 48.39 48.47 48.03 48.11 9,073,099 -0.15(-0.30%)
Aug 27, 2018 48.07 48.45 48.04 48.26 12,368,922 +0.65(+1.36%)
Aug 24, 2018 47.48 47.65 47.34 47.61 8,638,095 +0.78(+1.67%)
Aug 23, 2018 47.38 47.50 46.78 46.83 10,631,293 -0.69(-1.45%)
Aug 22, 2018 47.23 47.60 47.23 47.52 10,985,050 +0.34(+0.71%)
Aug 21, 2018 47.09 47.38 47.07 47.18 10,967,816 +0.55(+1.19%)
Aug 20, 2018 46.55 46.67 46.39 46.63 9,814,341 +0.18(+0.39%)
Aug 17, 2018 45.85 46.55 45.72 46.45 14,095,361 +0.45(+0.97%)
Aug 16, 2018 46.12 46.36 45.99 46.00 19,098,058 +0.30(+0.66%)
Aug 15, 2018 45.67 45.88 45.28 45.70 32,418,280 -1.29(-2.75%)
Aug 14, 2018 46.89 47.09 46.79 46.99 13,614,897 +0.30(+0.64%)
Aug 13, 2018 46.99 47.12 46.56 46.69 11,573,211 -0.78(-1.65%)
Aug 10, 2018 47.47 47.63 47.33 47.48 15,005,694 -1.03(-2.12%)
Aug 09, 2018 48.69 48.79 48.45 48.50 8,077,474 -0.10(-0.21%)
Aug 08, 2018 48.61 48.68 48.44 48.60 11,597,133 -0.10(-0.21%)
Aug 07, 2018 48.76 48.94 48.68 48.70 8,694,925 +0.45(+0.92%)
Aug 06, 2018 48.27 48.37 48.12 48.26 9,097,088 -0.32(-0.65%)
Aug 03, 2018 48.37 48.63 48.34 48.57 9,292,922 +0.35(+0.73%)
Aug 02, 2018 47.88 48.29 47.77 48.22 15,238,070 -0.63(-1.28%)
Aug 01, 2018 48.85 49.08 48.73 48.85 12,610,901 -0.32(-0.65%)
Jul 31, 2018 48.98 49.31 48.89 49.17 31,054,636 +0.19(+0.39%)
Jul 30, 2018 49.17 49.23 48.85 48.97 16,490,384 -0.10(-0.20%)
Jul 27, 2018 49.27 49.35 48.82 49.07 19,146,372 +0.15(+0.30%)
Jul 26, 2018 49.01 49.15 48.87 48.93 10,562,897 -0.48(-0.97%)
Jul 25, 2018 49.02 49.43 48.84 49.41 18,513,128 +0.76(+1.57%)
Jul 24, 2018 48.74 48.91 48.53 48.65 12,796,083 +0.69(+1.44%)
Jul 23, 2018 48.02 48.06 47.82 47.96 9,919,786 -0.35(-0.73%)
Jul 20, 2018 48.11 48.36 48.07 48.31 8,520,885 +0.66(+1.39%)
Jul 19, 2018 47.48 47.83 47.34 47.65 15,154,725 -0.58(-1.21%)
Jul 18, 2018 47.99 48.27 47.88 48.23 19,839,966 -0.05(-0.09%)
Jul 17, 2018 47.73 48.37 47.71 48.27 11,534,350 +0.32(+0.66%)
Jul 16, 2018 47.97 48.02 47.77 47.96 7,776,139 -0.18(-0.38%)
Jul 13, 2018 48.12 48.31 47.96 48.14 9,345,231 -0.02(-0.04%)
Jul 12, 2018 48.07 48.27 47.93 48.16 11,544,373 +0.67(+1.42%)
Jul 11, 2018 47.66 47.88 47.33 47.48 19,680,542 -0.89(-1.84%)
Jul 10, 2018 48.41 48.46 48.07 48.37 13,781,630 -0.13(-0.26%)
Jul 09, 2018 48.28 48.51 48.09 48.50 15,478,924 +0.81(+1.70%)
Jul 06, 2018 47.19 47.86 47.18 47.69 11,658,036 +0.62(+1.31%)
Jul 05, 2018 47.27 47.34 46.87 47.08 11,771,426 -0.11(-0.23%)
Jul 03, 2018 47.18 47.18 47.18 0 +0.03(+0.06%)
Jul 02, 2018 46.88 47.22 46.76 47.16 12,491,522 -0.56(-1.18%)
Jun 29, 2018 47.75 47.49 47.72 17,738,734 +0.80(+1.70%)
Jun 28, 2018 46.53 46.95 46.39 46.92 22,388,482 +0.35(+0.74%)
Jun 27, 2018 47.38 47.51 46.49 46.58 23,841,372 -0.93(-1.95%)
Jun 26, 2018 47.75 47.81 47.40 47.50 16,236,801 -0.22(-0.46%)
Jun 25, 2018 47.88 47.94 47.25 47.72 17,622,896 -0.59(-1.22%)
Jun 22, 2018 48.53 48.54 48.17 48.31 8,009,070 +0.46(+0.97%)
Jun 21, 2018 48.20 48.22 47.81 47.85 19,019,460 -0.66(-1.37%)
Jun 20, 2018 48.75 48.80 48.46 48.51 11,430,163 +0.23(+0.47%)
Jun 19, 2018 48.41 47.80 48.28 22,095,824 -0.58(-1.19%)
Jun 18, 2018 48.84 48.92 48.51 48.86 12,107,950 -0.68(-1.36%)
Jun 15, 2018 49.56 49.15 49.54 14,393,612 -0.33(-0.67%)
Jun 14, 2018 50.22 50.31 49.82 49.87 8,384,292 -0.33(-0.66%)
Jun 13, 2018 50.61 50.71 49.94 50.21 9,461,882 -0.36(-0.71%)
Jun 12, 2018 50.68 50.74 50.37 50.57 9,205,971 -0.09(-0.18%)
Jun 11, 2018 50.77 50.87 50.61 50.66 6,535,342 -0.05(-0.11%)
Jun 08, 2018 50.52 50.88 50.31 50.71 14,073,767 -0.05(-0.09%)
Jun 07, 2018 51.35 51.37 50.44 50.76 14,344,582 -0.74(-1.44%)
Jun 06, 2018 51.50 51.08 51.50 6,834,687 +0.73(+1.44%)
Jun 05, 2018 50.98 51.05 50.72 50.77 7,205,358 -0.37(-0.72%)
Jun 04, 2018 51.04 51.23 51.01 51.14 6,147,116 +0.53(+1.05%)
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.