Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.79 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.19 49.34 49.01 49.02 21,387,566 +0.19(+0.39%)
Sep 27, 2019 49.45 49.55 48.65 48.83 25,761,300 -0.62(-1.25%)
Sep 26, 2019 49.54 49.58 49.30 49.45 11,706,246 +0.00(+0.00%)
Sep 25, 2019 49.17 49.53 49.00 49.45 15,002,719 -0.06(-0.12%)
Sep 24, 2019 49.97 49.99 49.45 49.51 20,671,332 -0.50(-1.00%)
Sep 23, 2019 49.78 50.05 49.74 50.01 7,377,001 +0.09(+0.18%)
Sep 20, 2019 50.29 50.33 49.75 49.92 15,155,500 +0.07(+0.14%)
Sep 19, 2019 50.08 50.24 49.80 49.85 19,187,592 -0.22(-0.44%)
Sep 18, 2019 50.23 50.29 49.72 50.07 17,644,588 -0.21(-0.42%)
Sep 17, 2019 49.90 50.31 49.83 50.28 13,242,006 -0.03(-0.06%)
Sep 16, 2019 50.30 50.55 50.19 50.31 12,213,564 -0.37(-0.73%)
Sep 13, 2019 50.71 50.86 50.64 50.68 12,313,700 +0.25(+0.50%)
Sep 12, 2019 50.42 50.72 50.23 50.43 14,638,645 +0.34(+0.68%)
Sep 11, 2019 49.86 50.09 49.80 50.09 7,806,661 +0.38(+0.76%)
Sep 10, 2019 49.63 49.80 49.45 49.71 8,079,827 +0.03(+0.06%)
Sep 09, 2019 49.65 49.82 49.54 49.68 11,733,216 +0.13(+0.26%)
Sep 06, 2019 49.59 49.69 49.49 49.55 14,328,300 +0.18(+0.36%)
Sep 05, 2019 49.34 49.49 49.29 49.37 17,908,060 +0.56(+1.15%)
Sep 04, 2019 48.63 48.85 48.55 48.81 10,635,640 +0.83(+1.73%)
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.