Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.70 -0.31 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 47.24 47.03 47.03 47.03 1,822,100 +0.01(+0.02%)
Dec 30, 2014 47.04 47.14 46.91 47.02 2,177,066 +0.03(+0.06%)
Dec 29, 2014 47.16 47.27 46.98 46.99 3,027,966 -0.19(-0.40%)
Dec 26, 2014 47.24 47.39 47.15 47.18 1,616,304 +0.36(+0.77%)
Dec 24, 2014 46.75 46.82 46.82 46.82 1,553,400 +0.13(+0.28%)
Dec 23, 2014 46.79 46.95 46.52 46.69 3,682,353 -0.41(-0.87%)
Dec 22, 2014 47.04 47.22 46.99 47.10 8,904,241 +0.54(+1.16%)
Dec 19, 2014 46.39 46.78 46.39 46.56 4,086,901 +0.24(+0.52%)
Dec 18, 2014 46.37 46.56 46.04 46.32 3,596,514 +0.44(+0.96%)
Dec 17, 2014 45.05 46.32 44.91 45.88 5,867,654 +0.44(+0.97%)
Dec 16, 2014 45.11 46.09 44.96 45.44 4,765,803 -0.13(-0.29%)
Dec 15, 2014 46.30 46.40 45.40 45.57 3,036,729 -0.70(-1.51%)
Dec 12, 2014 46.83 46.88 46.25 46.27 3,209,892 -0.71(-1.51%)
Dec 11, 2014 47.18 47.39 46.90 46.98 1,899,384 -0.39(-0.82%)
Dec 10, 2014 47.92 47.92 47.29 47.37 2,862,837 -0.64(-1.33%)
Dec 09, 2014 47.95 48.03 47.75 48.01 2,227,755 -0.44(-0.91%)
Dec 08, 2014 48.86 48.86 48.38 48.45 1,456,499 -0.70(-1.42%)
Dec 05, 2014 49.04 49.24 48.91 49.15 987,474 -0.06(-0.12%)
Dec 04, 2014 49.36 49.42 49.12 49.21 1,552,935 +0.09(+0.17%)
Dec 03, 2014 49.13 49.28 49.06 49.12 1,052,322 +0.16(+0.34%)
Dec 02, 2014 49.17 49.17 48.93 48.96 2,326,988 -0.02(-0.05%)
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.