Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.30 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.31 52.31 52.31 0 +0.40(+0.77%)
Aug 30, 2018 52.53 52.53 51.77 51.91 13,172,022 -1.28(-2.41%)
Aug 29, 2018 52.85 53.28 52.74 53.19 11,361,499 +0.25(+0.47%)
Aug 28, 2018 53.25 53.34 52.85 52.94 8,245,527 -0.16(-0.30%)
Aug 27, 2018 52.89 53.32 52.87 53.10 11,240,733 +0.71(+1.36%)
Aug 24, 2018 52.24 52.43 52.09 52.39 7,850,200 +0.86(+1.67%)
Aug 23, 2018 52.13 52.27 51.47 51.53 9,661,596 -0.76(-1.45%)
Aug 22, 2018 51.97 52.38 51.97 52.29 9,983,086 +0.37(+0.71%)
Aug 21, 2018 51.82 52.14 51.79 51.92 9,967,424 +0.61(+1.19%)
Aug 20, 2018 51.22 51.35 51.05 51.31 8,919,159 +0.20(+0.39%)
Aug 17, 2018 50.45 51.22 50.31 51.11 12,809,700 +0.49(+0.97%)
Aug 16, 2018 50.75 51.01 50.60 50.62 17,356,094 +0.33(+0.66%)
Aug 15, 2018 50.25 50.48 49.83 50.29 29,461,356 -1.42(-2.75%)
Aug 14, 2018 51.60 51.82 51.48 51.71 12,373,060 +0.33(+0.64%)
Aug 13, 2018 51.71 51.85 51.23 51.38 10,517,600 -0.86(-1.65%)
Aug 10, 2018 52.23 52.41 52.08 52.24 13,637,000 -1.13(-2.12%)
Aug 09, 2018 53.58 53.69 53.32 53.37 7,340,715 -0.11(-0.21%)
Aug 08, 2018 53.49 53.57 53.30 53.48 10,539,340 -0.11(-0.21%)
Aug 07, 2018 53.65 53.85 53.57 53.59 7,901,847 +0.49(+0.92%)
Aug 06, 2018 53.12 53.23 52.95 53.10 8,267,328 -0.35(-0.65%)
Aug 03, 2018 53.23 53.52 53.19 53.45 8,445,300 +0.39(+0.74%)
Aug 02, 2018 52.68 53.13 52.57 53.06 13,848,181 -0.69(-1.28%)
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.