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 (%)
Jan 29, 2016 36.78 37.35 36.66 37.34 7,764,150 +1.13(+3.12%)
Jan 28, 2016 36.29 36.38 35.91 36.21 7,631,179 +0.53(+1.49%)
Jan 27, 2016 35.81 36.18 35.45 35.68 6,207,731 -0.15(-0.42%)
Jan 26, 2016 35.53 35.90 35.48 35.83 4,285,831 +0.47(+1.33%)
Jan 25, 2016 35.71 35.84 35.33 35.36 6,726,364 -0.58(-1.61%)
Jan 22, 2016 35.84 35.94 35.59 35.94 13,047,303 +1.09(+3.13%)
Jan 21, 2016 34.76 35.26 34.44 34.85 7,856,633 +0.16(+0.46%)
Jan 20, 2016 34.62 34.93 33.91 34.69 9,857,802 -0.75(-2.12%)
Jan 19, 2016 35.79 35.79 35.18 35.44 6,732,290 +0.58(+1.66%)
Jan 15, 2016 34.97 34.86 34.86 34.86 8,378,200 -1.50(-4.13%)
Jan 14, 2016 35.91 36.45 35.67 36.36 8,974,538 +0.46(+1.28%)
Jan 13, 2016 36.73 36.77 35.80 35.90 8,054,381 -0.39(-1.07%)
Jan 12, 2016 36.44 36.63 36.03 36.29 7,252,925 +0.03(+0.08%)
Jan 11, 2016 36.59 36.59 35.92 36.26 6,296,024 -0.04(-0.11%)
Jan 08, 2016 36.92 37.00 36.23 36.30 8,229,543 -0.35(-0.95%)
Jan 07, 2016 36.98 37.33 36.63 36.65 8,851,560 -1.14(-3.02%)
Jan 06, 2016 37.81 38.02 37.64 37.79 6,487,095 -0.69(-1.79%)
Jan 05, 2016 38.55 38.58 38.36 38.48 5,367,173 +0.09(+0.23%)
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.