Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 53.50 53.50 52.95 53.30 13,934,703 -1.14(-2.09%)
Aug 28, 2020 54.07 54.47 53.93 54.44 10,399,900 +0.70(+1.30%)
Aug 27, 2020 54.31 54.32 53.50 53.74 9,176,018 -0.43(-0.79%)
Aug 26, 2020 54.06 54.24 53.98 54.17 10,617,790 +0.09(+0.17%)
Aug 25, 2020 53.70 54.09 53.59 54.08 13,179,966 +0.57(+1.07%)
Aug 24, 2020 53.70 53.74 53.31 53.51 9,810,749 +0.62(+1.17%)
Aug 21, 2020 52.57 52.94 52.37 52.89 7,239,200 +0.25(+0.47%)
Aug 20, 2020 51.92 52.64 51.84 52.64 8,319,948 -0.23(-0.44%)
Aug 19, 2020 53.35 53.36 52.83 52.87 10,950,358 -0.64(-1.20%)
Aug 18, 2020 53.47 53.56 53.08 53.51 12,395,716 +0.00(+0.00%)
Aug 17, 2020 53.28 53.53 53.17 53.51 7,878,429 +0.60(+1.13%)
Aug 14, 2020 52.79 52.94 52.76 52.91 7,796,400 -0.04(-0.08%)
Aug 13, 2020 53.05 53.14 52.74 52.95 5,825,208 -0.18(-0.34%)
Aug 12, 2020 52.98 53.27 52.86 53.13 11,720,760 +0.65(+1.24%)
Aug 11, 2020 52.94 53.05 52.42 52.48 8,277,545 -0.17(-0.32%)
Aug 10, 2020 52.56 52.71 52.23 52.65 11,232,000 +0.15(+0.29%)
Aug 07, 2020 52.62 52.78 52.20 52.50 8,017,200 -1.01(-1.89%)
Aug 06, 2020 53.21 53.53 53.02 53.51 6,552,426 +0.15(+0.28%)
Aug 05, 2020 53.25 53.59 53.19 53.36 7,369,248 +0.66(+1.25%)
Aug 04, 2020 52.29 52.74 52.29 52.70 13,229,145 +0.61(+1.17%)
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.