Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.94 50.14 49.88 50.04 2,468,105 -0.05(-0.10%)
Sep 29, 2014 50.00 50.28 49.94 50.09 1,408,905 -1.01(-1.98%)
Sep 26, 2014 50.84 51.23 50.83 51.10 556,042 +0.29(+0.57%)
Sep 25, 2014 51.21 51.26 50.74 50.81 1,440,184 -1.15(-2.21%)
Sep 24, 2014 51.58 52.04 51.38 51.96 1,142,971 +0.74(+1.44%)
Sep 23, 2014 51.30 51.62 51.19 51.22 1,280,453 -0.31(-0.60%)
Sep 22, 2014 51.96 51.96 51.32 51.53 1,752,950 -0.77(-1.47%)
Sep 19, 2014 52.79 52.81 52.13 52.30 1,658,718 -0.29(-0.55%)
Sep 18, 2014 52.65 52.72 52.50 52.59 1,348,097 +0.11(+0.21%)
Sep 17, 2014 53.04 53.06 52.48 52.48 1,868,740 -0.51(-0.96%)
Sep 16, 2014 52.36 53.27 52.34 52.99 1,880,179 +0.56(+1.07%)
Sep 15, 2014 52.58 52.59 52.26 52.43 844,751 -0.24(-0.46%)
Sep 12, 2014 52.99 52.99 52.51 52.67 1,245,795 -0.54(-1.01%)
Sep 11, 2014 53.21 53.28 53.10 53.21 4,895,338 -0.35(-0.65%)
Sep 10, 2014 53.31 53.57 53.13 53.56 2,823,209 -0.11(-0.20%)
Sep 09, 2014 54.01 54.10 53.50 53.67 3,508,199 -0.64(-1.18%)
Sep 08, 2014 54.81 54.81 54.19 54.31 3,904,578 -0.58(-1.06%)
Sep 05, 2014 54.60 54.89 54.42 54.89 1,445,555 +0.45(+0.83%)
Sep 04, 2014 54.78 54.82 54.32 54.44 960,817 -0.18(-0.33%)
Sep 03, 2014 54.77 54.80 54.51 54.62 891,071 +0.68(+1.26%)
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.