Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

51.87 +0.58 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 49.29 49.35 48.98 49.07 355,905 -0.54(-1.09%)
Sep 26, 2013 49.76 49.85 49.38 49.61 400,875 +0.14(+0.28%)
Sep 25, 2013 49.70 49.77 49.41 49.47 739,121 -0.32(-0.64%)
Sep 24, 2013 49.99 50.06 49.67 49.79 1,135,382 -0.34(-0.68%)
Sep 23, 2013 50.07 50.28 49.94 50.13 1,275,245 +0.12(+0.24%)
Sep 20, 2013 50.89 50.89 49.90 50.01 855,386 -1.11(-2.17%)
Sep 19, 2013 51.06 51.17 50.78 51.12 2,020,315 -0.09(-0.18%)
Sep 18, 2013 49.30 51.25 49.00 51.21 501,264 +1.91(+3.87%)
Sep 17, 2013 49.31 49.42 49.21 49.30 655,876 -0.01(-0.02%)
Sep 16, 2013 49.60 49.60 49.23 49.31 812,215 +0.47(+0.96%)
Sep 13, 2013 48.60 48.91 48.56 48.84 795,205 +0.27(+0.56%)
Sep 12, 2013 48.87 48.92 48.54 48.57 380,542 -0.50(-1.02%)
Sep 11, 2013 48.94 49.15 48.74 49.07 943,752 -0.04(-0.08%)
Sep 10, 2013 48.95 49.14 48.81 49.11 2,347,543 +0.46(+0.95%)
Sep 09, 2013 47.87 48.72 47.86 48.65 989,295 +1.14(+2.40%)
Sep 06, 2013 47.38 47.66 47.00 47.51 385,503 +0.65(+1.39%)
Sep 05, 2013 46.46 46.99 46.44 46.86 481,826 +0.42(+0.90%)
Sep 04, 2013 46.10 46.48 45.95 46.44 314,321 +0.68(+1.49%)
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.