Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.51 59.69 59.58 29,890,732 +1.78(+3.08%)
Jan 28, 2022 57.60 57.79 57.00 57.80 25,628,274 +0.36(+0.63%)
Jan 27, 2022 58.03 58.15 57.41 57.44 17,824,580 -0.66(-1.14%)
Jan 26, 2022 59.13 59.24 57.97 58.10 16,415,921 -0.69(-1.17%)
Jan 25, 2022 58.54 59.05 58.19 58.79 25,485,652 -0.14(-0.24%)
Jan 24, 2022 58.81 58.93 57.52 58.93 59,317,980 -0.86(-1.44%)
Jan 21, 2022 60.56 60.62 59.76 59.79 20,787,748 -0.92(-1.52%)
Jan 20, 2022 61.34 61.67 60.64 60.71 16,839,296 +0.28(+0.46%)
Jan 19, 2022 60.59 60.73 60.33 60.43 13,082,847 +0.28(+0.47%)
Jan 18, 2022 60.13 60.47 60.06 60.15 15,249,595 -1.03(-1.68%)
Jan 14, 2022 61.18 0 -0.01(-0.02%)
Jan 13, 2022 61.82 61.84 61.15 61.19 11,212,054 -0.88(-1.42%)
Jan 12, 2022 61.76 62.12 61.59 62.07 25,584,700 +1.01(+1.65%)
Jan 11, 2022 60.22 61.07 60.04 61.06 12,972,355 +1.28(+2.14%)
Jan 10, 2022 59.84 59.99 59.38 59.78 15,390,575 -0.05(-0.08%)
Jan 07, 2022 59.53 59.86 59.31 59.83 17,405,660 +0.53(+0.89%)
Jan 06, 2022 59.18 59.55 58.96 59.30 14,215,871 +0.22(+0.37%)
Jan 05, 2022 59.72 60.14 59.05 59.08 15,392,323 -0.90(-1.50%)
Jan 04, 2022 60.24 60.28 59.89 59.98 9,886,853 -0.23(-0.38%)
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.