Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.06 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 39.75 39.98 39.55 39.89 5,799,932 +1.06(+2.73%)
Sep 29, 2015 38.72 38.98 38.56 38.83 4,505,801 +0.28(+0.73%)
Sep 28, 2015 39.16 39.17 38.53 38.55 7,536,072 -0.92(-2.33%)
Sep 25, 2015 40.04 40.04 39.39 39.47 4,233,196 -0.03(-0.08%)
Sep 24, 2015 39.14 39.64 38.89 39.50 12,972,320 -0.16(-0.40%)
Sep 23, 2015 40.04 40.10 39.63 39.66 3,701,156 -0.58(-1.44%)
Sep 22, 2015 40.16 40.27 39.93 40.24 4,125,995 -0.77(-1.88%)
Sep 21, 2015 41.10 41.12 40.81 41.01 6,735,923 +0.04(+0.10%)
Sep 18, 2015 41.23 41.57 40.83 40.97 4,046,912 -0.75(-1.80%)
Sep 17, 2015 41.36 42.61 41.36 41.72 3,426,706 -0.03(-0.07%)
Sep 16, 2015 41.45 41.88 41.37 41.75 3,181,164 +0.95(+2.33%)
Sep 15, 2015 40.45 40.89 40.39 40.80 3,306,672 +0.36(+0.89%)
Sep 14, 2015 40.38 40.47 40.14 40.44 3,349,895 -0.10(-0.25%)
Sep 11, 2015 40.28 40.55 40.17 40.54 3,205,909 +0.18(+0.45%)
Sep 10, 2015 39.98 40.56 39.94 40.36 4,343,076 +0.44(+1.10%)
Sep 09, 2015 40.72 40.83 39.89 39.92 5,594,879 -0.15(-0.37%)
Sep 08, 2015 39.92 40.07 39.69 40.07 3,342,543 +1.27(+3.27%)
Sep 04, 2015 39.32 38.80 38.80 38.80 4,072,500 -1.25(-3.12%)
Sep 03, 2015 40.05 40.53 39.94 40.05 4,627,988 +0.09(+0.23%)
Sep 02, 2015 39.88 39.96 39.48 39.96 3,763,297 +0.67(+1.71%)
Sep 01, 2015 39.88 39.93 39.13 39.29 7,089,551 -1.40(-3.44%)
Aug 31, 2015 40.57 40.88 40.27 40.69 6,743,217 -0.22(-0.54%)
Aug 28, 2015 40.88 41.11 40.66 40.91 6,177,508 -0.47(-1.14%)
Aug 27, 2015 40.49 41.39 40.36 41.38 9,089,577 +1.58(+3.97%)
Aug 26, 2015 39.25 39.88 38.73 39.80 9,908,093 +1.31(+3.40%)
Aug 25, 2015 38.64 40.82 38.47 38.49 12,050,559 +0.60(+1.58%)
Aug 24, 2015 38.91 39.03 36.51 37.89 16,638,576 -1.81(-4.56%)
Aug 21, 2015 40.48 40.55 39.68 39.70 6,880,886 -1.33(-3.24%)
Aug 20, 2015 41.20 41.26 40.95 41.03 5,252,425 -0.67(-1.61%)
Aug 19, 2015 41.89 42.11 41.37 41.70 5,124,796 -0.55(-1.30%)
Aug 18, 2015 42.22 42.38 42.14 42.25 2,348,060 -0.48(-1.12%)
Aug 17, 2015 42.60 42.77 42.51 42.73 2,797,470 -0.48(-1.11%)
Aug 14, 2015 43.25 43.34 43.13 43.21 3,121,714 +0.11(+0.26%)
Aug 13, 2015 43.24 43.33 43.05 43.10 3,851,140 -0.04(-0.09%)
Aug 12, 2015 43.05 43.23 42.81 43.14 5,968,424 -0.60(-1.37%)
Aug 11, 2015 43.96 43.96 43.45 43.74 4,011,573 -1.11(-2.47%)
Aug 10, 2015 44.37 44.85 44.27 44.85 2,776,747 +0.77(+1.75%)
Aug 07, 2015 44.10 44.24 43.98 44.08 2,372,064 -0.01(-0.02%)
Aug 06, 2015 44.19 44.22 43.95 44.09 3,085,184 -0.34(-0.77%)
Aug 05, 2015 44.78 44.80 44.33 44.43 2,473,599 +0.08(+0.18%)
Aug 04, 2015 44.55 44.65 44.21 44.35 2,391,702 +0.16(+0.36%)
Aug 03, 2015 44.34 44.42 44.02 44.19 3,958,842 -0.70(-1.56%)
Jul 31, 2015 44.99 45.12 44.76 44.89 4,101,719 +0.33(+0.74%)
Jul 30, 2015 44.58 44.62 44.30 44.56 2,834,001 -0.45(-1.00%)
Jul 29, 2015 44.71 45.15 44.57 45.01 4,128,064 +0.42(+0.94%)
Jul 28, 2015 44.12 44.60 44.19 44.59 3,642,816 +0.47(+1.07%)
Jul 27, 2015 44.29 44.35 44.03 44.12 4,846,263 -0.93(-2.06%)
Jul 24, 2015 45.36 45.36 44.82 45.05 2,145,009 -0.65(-1.42%)
Jul 23, 2015 46.11 46.11 45.65 45.70 2,724,245 -0.40(-0.87%)
Jul 22, 2015 46.36 46.36 46.05 46.10 3,797,345 -0.61(-1.31%)
Jul 21, 2015 46.80 46.90 46.68 46.71 1,926,463 +0.02(+0.04%)
Jul 20, 2015 46.55 46.78 46.39 46.69 2,610,900 -0.29(-0.62%)
Jul 17, 2015 47.09 47.12 46.91 46.98 1,895,899 -0.07(-0.15%)
Jul 16, 2015 46.90 47.08 46.85 47.05 1,824,653 +0.58(+1.25%)
Jul 15, 2015 46.69 46.72 46.39 46.47 2,413,034 -0.53(-1.13%)
Jul 14, 2015 46.73 47.03 46.67 47.00 1,786,916 +0.08(+0.17%)
Jul 13, 2015 46.89 46.98 46.77 46.92 4,506,611 +0.36(+0.77%)
Jul 10, 2015 46.55 46.69 46.24 46.56 4,019,021 +1.15(+2.53%)
Jul 09, 2015 45.32 46.66 45.32 45.41 7,708,695 +0.97(+2.18%)
Jul 08, 2015 45.16 45.16 44.41 44.44 4,722,187 -1.64(-3.56%)
Jul 07, 2015 45.93 46.16 45.27 46.08 4,656,062 -0.80(-1.71%)
Jul 06, 2015 47.34 47.34 46.70 46.88 2,310,050 -1.42(-2.94%)
Jul 02, 2015 48.38 48.30 48.30 48.30 1,514,800 +0.19(+0.39%)
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.