Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.89 -0.30 (-0.60%)
Streaming Delayed Price Updated: 11:40 AM EDT, Aug 17, 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%)
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.