Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.30 -0.15 (-0.29%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 59.96 60.38 59.82 59.86 14,086,734 -0.18(-0.30%)
Dec 30, 2021 59.41 60.21 59.41 60.04 12,794,008 +0.62(+1.04%)
Dec 29, 2021 59.58 59.62 59.18 59.42 12,123,593 -0.22(-0.37%)
Dec 28, 2021 59.87 59.91 59.64 59.64 9,105,582 -0.22(-0.37%)
Dec 27, 2021 59.56 59.90 59.56 59.86 11,119,636 +0.31(+0.52%)
Dec 23, 2021 59.34 59.65 59.15 59.55 10,370,040 +0.28(+0.47%)
Dec 22, 2021 58.79 59.27 58.66 59.27 13,335,036 +0.34(+0.58%)
Dec 21, 2021 58.43 58.95 58.41 58.93 13,247,703 +0.96(+1.66%)
Dec 20, 2021 57.98 58.03 57.60 57.97 23,920,340 -0.78(-1.33%)
Dec 17, 2021 58.72 59.02 58.55 58.75 21,193,094 -0.36(-0.61%)
Dec 16, 2021 59.45 59.72 58.99 59.11 23,958,608 +0.08(+0.14%)
Dec 15, 2021 58.87 59.10 58.25 59.03 27,389,328 -0.14(-0.24%)
Dec 14, 2021 58.98 59.34 58.93 59.17 23,744,772 -0.13(-0.22%)
Dec 13, 2021 59.80 59.84 59.17 59.30 15,174,041 -2.32(-3.77%)
Dec 10, 2021 61.52 61.67 61.39 61.62 10,928,960 +0.10(+0.16%)
Dec 09, 2021 61.67 61.85 61.45 61.52 13,289,101 -0.38(-0.61%)
Dec 08, 2021 61.62 62.00 61.49 61.90 16,787,370 +0.30(+0.49%)
Dec 07, 2021 61.39 61.64 61.33 61.60 12,869,259 +0.92(+1.52%)
Dec 06, 2021 60.15 60.70 59.91 60.68 15,232,489 +0.47(+0.78%)
Dec 03, 2021 60.94 61.04 59.94 60.21 19,143,596 -0.77(-1.26%)
Dec 02, 2021 60.94 61.37 60.65 60.98 19,514,070 +0.73(+1.21%)
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.