Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.03 53.96 53.96 53.96 493,500 -0.01(-0.02%)
Aug 28, 2014 53.83 53.99 53.76 53.97 509,924 -0.42(-0.77%)
Aug 27, 2014 54.27 54.44 54.21 54.39 1,424,286 +0.16(+0.30%)
Aug 26, 2014 53.94 54.23 53.94 54.23 6,913,572 +0.30(+0.56%)
Aug 25, 2014 53.77 53.92 53.65 53.93 401,825 +0.36(+0.67%)
Aug 22, 2014 53.69 53.76 53.35 53.57 465,356 -0.05(-0.09%)
Aug 21, 2014 53.67 53.73 53.55 53.62 466,449 -0.15(-0.28%)
Aug 20, 2014 53.68 53.89 53.61 53.77 1,034,723 -0.14(-0.26%)
Aug 19, 2014 53.73 53.92 53.71 53.91 744,636 +0.29(+0.54%)
Aug 18, 2014 53.42 53.62 53.23 53.62 377,279 +0.45(+0.85%)
Aug 15, 2014 53.53 53.53 52.90 53.17 677,443 -0.13(-0.24%)
Aug 14, 2014 53.34 53.38 53.20 53.30 552,930 +0.07(+0.13%)
Aug 13, 2014 53.25 53.30 53.10 53.23 419,797 +0.32(+0.60%)
Aug 12, 2014 52.72 52.92 52.58 52.91 1,357,093 +0.02(+0.04%)
Aug 11, 2014 52.54 52.90 52.54 52.89 447,092 +0.62(+1.19%)
Aug 08, 2014 51.91 52.29 51.86 52.27 656,244 +0.48(+0.93%)
Aug 07, 2014 52.14 52.19 51.61 51.79 457,223 -0.22(-0.42%)
Aug 06, 2014 52.11 52.26 51.98 52.01 2,744,586 -0.26(-0.50%)
Aug 05, 2014 52.63 52.69 52.17 52.27 3,077,576 -0.82(-1.54%)
Aug 04, 2014 52.87 53.16 52.64 53.09 764,241 +0.46(+0.87%)
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.