Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.77 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 61.76 61.81 61.01 61.44 14,246,970 +0.46(+0.75%)
Jan 30, 2018 61.19 61.19 61.02 60.98 13,953,255 -0.81(-1.31%)
Jan 29, 2018 61.99 62.03 61.70 61.79 17,281,558 -0.90(-1.44%)
Jan 26, 2018 62.31 62.70 62.16 62.69 7,487,078 +0.84(+1.36%)
Jan 25, 2018 61.99 62.41 61.71 61.85 8,602,491 -0.08(-0.13%)
Jan 24, 2018 61.79 62.05 61.51 61.93 9,304,270 +0.55(+0.90%)
Jan 23, 2018 61.11 61.38 61.01 61.38 9,265,819 +0.24(+0.39%)
Jan 22, 2018 60.76 61.14 60.65 61.14 7,466,079 +0.35(+0.58%)
Jan 19, 2018 60.62 60.79 60.41 60.79 8,302,330 +0.49(+0.81%)
Jan 18, 2018 60.20 60.36 60.12 60.30 7,748,293 +0.06(+0.10%)
Jan 17, 2018 59.92 60.40 59.85 60.24 9,147,970 +0.77(+1.29%)
Jan 16, 2018 59.95 60.10 59.41 59.47 14,787,998 -0.32(-0.54%)
Jan 12, 2018 59.79 59.79 59.79 0 +0.59(+1.00%)
Jan 11, 2018 58.80 59.22 58.79 59.20 9,236,840 +0.42(+0.71%)
Jan 10, 2018 58.92 58.78 10,425,191 -0.38(-0.64%)
Jan 09, 2018 59.23 59.24 58.92 59.16 6,992,274 -0.13(-0.22%)
Jan 08, 2018 59.15 59.37 59.12 59.29 6,772,495 +0.04(+0.07%)
Jan 05, 2018 58.90 59.28 58.83 59.25 10,641,066 +0.50(+0.85%)
Jan 04, 2018 58.65 58.84 58.60 58.75 18,278,186 +0.24(+0.41%)
Jan 03, 2018 58.26 58.57 58.26 58.51 10,018,637 +0.51(+0.88%)
Jan 02, 2018 57.75 58.04 57.65 58.00 10,928,291 +1.10(+1.93%)
Dec 29, 2017 56.90 56.90 56.90 0 +0.28(+0.49%)
Dec 28, 2017 56.76 56.80 56.51 56.62 7,823,884 +0.39(+0.69%)
Dec 27, 2017 56.27 56.31 56.10 56.23 5,079,730 +0.19(+0.34%)
Dec 26, 2017 55.98 56.05 55.83 56.04 4,918,070 -0.07(-0.12%)
Dec 22, 2017 55.90 56.12 55.81 56.11 10,814,364 +0.45(+0.81%)
Dec 21, 2017 55.52 55.83 55.48 55.66 6,869,967 +0.38(+0.69%)
Dec 20, 2017 55.46 55.52 55.28 55.28 7,378,910 +0.11(+0.20%)
Dec 19, 2017 55.56 55.56 55.09 55.17 8,318,166 -1.23(-2.18%)
Dec 18, 2017 56.26 56.58 56.25 56.40 5,909,969 +0.60(+1.08%)
Dec 15, 2017 55.82 55.91 55.53 55.80 7,683,110 +0.15(+0.27%)
Dec 14, 2017 55.86 56.00 55.65 55.65 6,952,326 -0.39(-0.70%)
Dec 13, 2017 55.72 56.23 55.72 56.04 14,343,235 +0.60(+1.08%)
Dec 12, 2017 55.44 55.52 55.17 55.44 5,305,945 -0.34(-0.61%)
Dec 11, 2017 55.70 55.88 55.70 55.78 6,281,974 +0.32(+0.58%)
Dec 08, 2017 55.45 55.56 55.25 55.46 7,981,365 +0.60(+1.09%)
Dec 07, 2017 54.58 55.02 54.48 54.86 9,626,748 +0.04(+0.07%)
Dec 06, 2017 54.71 54.91 54.53 54.82 7,753,630 -0.71(-1.28%)
Dec 05, 2017 55.75 55.88 55.48 55.53 7,915,574 -0.07(-0.13%)
Dec 04, 2017 56.04 56.12 55.52 55.60 7,442,617 +0.08(+0.14%)
Dec 01, 2017 55.68 55.74 55.20 55.52 12,523,427 -0.33(-0.59%)
Nov 30, 2017 56.15 56.16 55.77 55.85 20,018,100 -0.45(-0.80%)
Nov 29, 2017 56.92 56.97 56.20 56.30 11,855,390 -0.83(-1.45%)
Nov 28, 2017 57.16 57.31 56.92 57.13 10,435,771 +0.38(+0.67%)
Nov 27, 2017 57.15 57.15 56.73 56.75 7,191,818 -0.72(-1.25%)
Nov 24, 2017 57.50 57.56 57.41 57.47 3,100,279 -0.16(-0.28%)
Nov 22, 2017 57.63 57.73 57.43 57.63 6,271,838 +0.14(+0.24%)
Nov 21, 2017 57.41 57.71 57.41 57.49 7,592,137 +0.71(+1.25%)
Nov 20, 2017 56.47 56.83 56.44 56.78 6,494,523 +0.30(+0.53%)
Nov 17, 2017 56.39 56.72 56.39 56.48 7,090,775 +0.21(+0.37%)
Nov 16, 2017 55.88 56.42 55.88 56.27 7,058,212 +1.08(+1.96%)
Nov 15, 2017 55.22 55.30 54.95 55.19 12,863,843 -0.29(-0.52%)
Nov 14, 2017 55.72 55.74 55.38 55.48 7,660,924 -0.30(-0.54%)
Nov 13, 2017 55.69 55.88 55.54 55.78 5,518,455 -0.11(-0.20%)
Nov 10, 2017 56.05 56.05 55.73 55.89 5,070,052 -0.19(-0.34%)
Nov 09, 2017 56.02 56.18 55.65 56.08 6,517,153 -0.31(-0.55%)
Nov 08, 2017 56.25 56.43 56.22 56.39 5,694,658 +0.28(+0.50%)
Nov 07, 2017 56.46 56.48 56.03 56.11 6,641,982 -0.37(-0.66%)
Nov 06, 2017 56.14 56.51 56.10 56.48 5,129,306 +0.57(+1.02%)
Nov 03, 2017 56.16 56.16 55.60 55.91 8,282,792 -0.26(-0.46%)
Nov 02, 2017 56.18 56.22 55.92 56.17 9,346,951 +0.08(+0.14%)
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.