Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.70 -0.36 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 44.65 44.69 44.30 44.41 10,875,397 -0.47(-1.05%)
Aug 30, 2016 45.05 45.16 44.80 44.88 6,698,323 -0.05(-0.11%)
Aug 29, 2016 44.68 45.01 44.60 44.93 6,070,426 +0.31(+0.69%)
Aug 26, 2016 45.09 45.53 44.30 44.62 8,545,305 -0.33(-0.73%)
Aug 25, 2016 44.82 45.00 44.74 44.95 7,488,690 +0.02(+0.04%)
Aug 24, 2016 44.82 45.00 44.70 44.93 4,473,264 +0.12(+0.27%)
Aug 23, 2016 45.38 45.47 44.81 44.81 4,055,124 -0.16(-0.36%)
Aug 22, 2016 45.17 45.18 44.87 44.97 6,365,065 -0.62(-1.36%)
Aug 19, 2016 45.32 45.62 45.19 45.59 7,340,450 -0.26(-0.57%)
Aug 18, 2016 45.72 45.85 45.59 45.85 4,659,931 +0.39(+0.86%)
Aug 17, 2016 45.31 45.52 45.00 45.46 8,162,782 -0.22(-0.48%)
Aug 16, 2016 45.85 45.85 45.58 45.68 4,195,438 -0.25(-0.54%)
Aug 15, 2016 45.76 46.03 45.76 45.93 3,600,494 +0.46(+1.01%)
Aug 12, 2016 45.49 45.59 45.29 45.47 4,069,914 -0.15(-0.33%)
Aug 11, 2016 45.25 45.63 45.21 45.62 4,865,898 +0.54(+1.20%)
Aug 10, 2016 45.31 45.33 44.97 45.08 2,988,898 -0.02(-0.04%)
Aug 09, 2016 44.91 45.24 44.91 45.10 4,522,547 +0.33(+0.74%)
Aug 08, 2016 44.74 44.83 44.70 44.77 2,601,563 +0.28(+0.63%)
Aug 05, 2016 44.27 44.51 44.19 44.49 2,006,633 +0.48(+1.09%)
Aug 04, 2016 43.83 44.16 43.78 44.01 3,323,904 +0.25(+0.57%)
Aug 03, 2016 43.34 43.78 43.25 43.76 2,235,968 +0.14(+0.32%)
Aug 02, 2016 43.88 43.94 43.31 43.62 7,443,640 -0.25(-0.57%)
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.