Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.25 -0.91 (-1.78%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.17 64.23 64.02 64.09 10,224,750 +0.85(+1.34%)
Aug 30, 2021 63.22 63.37 62.98 63.24 5,632,823 +0.11(+0.17%)
Aug 27, 2021 62.68 63.13 62.53 63.13 10,151,089 +0.82(+1.32%)
Aug 26, 2021 62.53 62.59 62.26 62.31 7,447,524 -0.61(-0.97%)
Aug 25, 2021 62.76 62.95 62.60 62.92 9,065,138 +0.14(+0.22%)
Aug 24, 2021 62.34 62.86 62.32 62.78 10,701,479 +1.30(+2.11%)
Aug 23, 2021 61.10 61.54 61.00 61.48 7,003,576 +0.93(+1.54%)
Aug 20, 2021 60.08 60.63 60.07 60.55 9,203,523 -0.07(-0.12%)
Aug 19, 2021 60.43 60.82 60.37 60.62 11,742,977 -0.99(-1.61%)
Aug 18, 2021 61.97 62.21 61.58 61.61 12,244,189 +0.05(+0.08%)
Aug 17, 2021 61.49 61.83 61.24 61.56 12,787,638 -1.12(-1.79%)
Aug 16, 2021 62.72 62.72 62.38 62.68 12,687,326 -0.54(-0.85%)
Aug 13, 2021 63.12 63.22 62.82 63.22 6,424,096 -0.17(-0.27%)
Aug 12, 2021 63.44 63.45 63.16 63.39 10,845,648 -0.51(-0.80%)
Aug 11, 2021 64.10 64.10 63.62 63.90 10,942,674 +0.12(+0.19%)
Aug 10, 2021 63.93 63.94 63.63 63.78 6,652,787 +0.09(+0.14%)
Aug 09, 2021 63.78 63.93 63.66 63.69 7,499,953 +0.14(+0.22%)
Aug 06, 2021 63.84 63.85 63.40 63.55 8,748,679 -0.52(-0.81%)
Aug 05, 2021 64.10 64.29 64.03 64.07 5,734,682 -0.10(-0.16%)
Aug 04, 2021 64.31 64.56 64.03 64.17 7,003,546 +0.26(+0.41%)
Aug 03, 2021 63.54 63.92 63.28 63.91 6,194,255 +0.28(+0.44%)
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.