Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.14 USD +0.23 (+0.38%)
Streaming Delayed Price Updated: 10:09 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 41.57 41.88 41.39 41.84 7,259,321 +0.45(+1.09%)
Jun 29, 2016 41.16 41.40 41.09 41.39 5,285,745 +0.96(+2.37%)
Jun 28, 2016 40.26 40.44 40.04 40.43 7,476,069 +1.16(+2.95%)
Jun 27, 2016 39.65 39.65 38.86 39.27 8,940,579 -0.46(-1.16%)
Jun 24, 2016 39.82 40.65 39.63 39.73 13,088,953 -2.47(-5.85%)
Jun 23, 2016 41.81 42.22 41.61 42.20 6,261,667 +0.98(+2.38%)
Jun 22, 2016 41.40 41.52 41.20 41.22 9,839,887 -0.34(-0.82%)
Jun 21, 2016 41.46 41.66 41.23 41.56 4,673,776 +0.33(+0.80%)
Jun 20, 2016 41.33 41.51 41.20 41.23 5,223,465 +0.67(+1.65%)
Jun 17, 2016 40.54 40.59 40.28 40.56 6,183,201 +0.06(+0.15%)
Jun 16, 2016 39.99 40.50 39.69 40.50 4,744,293 -0.10(-0.25%)
Jun 15, 2016 40.61 40.97 40.53 40.60 7,689,637 +0.36(+0.89%)
Jun 14, 2016 40.26 40.43 39.94 40.24 5,315,474 -0.12(-0.30%)
Jun 13, 2016 40.44 40.72 40.31 40.36 4,063,786 -0.57(-1.39%)
Jun 10, 2016 41.13 41.26 40.81 40.93 4,730,184 -0.98(-2.34%)
Jun 09, 2016 41.88 41.98 41.78 41.91 3,314,097 -0.47(-1.11%)
Jun 08, 2016 42.34 42.45 42.24 42.38 4,236,473 +0.30(+0.71%)
Jun 07, 2016 41.95 42.15 41.95 42.08 5,899,446 +0.39(+0.94%)
Jun 06, 2016 41.53 41.79 41.47 41.69 9,798,677 +0.33(+0.80%)
Jun 03, 2016 41.20 41.38 40.97 41.36 6,762,695 +0.57(+1.40%)
Jun 02, 2016 40.50 40.82 40.39 40.79 3,636,917 +0.31(+0.77%)
Jun 01, 2016 40.37 40.56 40.26 40.48 3,793,920 +0.01(+0.02%)
May 31, 2016 40.59 40.65 40.38 40.47 6,992,606 +0.03(+0.07%)
May 27, 2016 40.56 40.44 40.44 40.44 3,334,700 +0.00(+0.00%)
May 26, 2016 40.49 40.55 40.26 40.44 5,599,684 +0.23(+0.57%)
May 25, 2016 40.14 40.37 40.11 40.21 8,510,543 +0.39(+0.98%)
May 24, 2016 39.61 39.87 39.58 39.82 4,683,082 +0.39(+0.99%)
May 23, 2016 39.46 39.64 39.39 39.43 7,446,203 -0.09(-0.23%)
May 20, 2016 39.51 39.60 39.42 39.52 9,181,360 +0.36(+0.92%)
May 19, 2016 39.17 39.22 38.90 39.16 13,545,725 -0.32(-0.81%)
May 18, 2016 40.65 40.65 39.25 39.48 36,141,382 -0.31(-0.78%)
May 17, 2016 39.92 40.08 39.69 39.79 7,790,627 -0.16(-0.40%)
May 16, 2016 39.88 40.08 39.82 39.95 2,914,185 +0.43(+1.09%)
May 13, 2016 39.91 40.04 39.43 39.52 3,169,142 -0.69(-1.72%)
May 12, 2016 40.55 40.57 40.07 40.21 4,056,902 -0.12(-0.30%)
May 11, 2016 40.35 40.58 40.23 40.33 3,660,163 -0.09(-0.22%)
May 10, 2016 40.09 40.43 40.02 40.42 5,269,877 +0.79(+1.99%)
May 09, 2016 40.10 40.10 39.55 39.63 3,788,686 -0.56(-1.39%)
May 06, 2016 39.98 40.31 39.92 40.19 3,348,966 +0.07(+0.17%)
May 05, 2016 40.47 40.55 40.00 40.12 4,341,092 -0.01(-0.02%)
May 04, 2016 40.50 40.51 40.07 40.13 6,120,285 -0.59(-1.45%)
May 03, 2016 41.10 41.12 40.67 40.72 6,784,276 -1.08(-2.58%)
May 02, 2016 41.88 41.90 41.60 41.80 6,434,120 -0.10(-0.24%)
Apr 29, 2016 41.95 42.09 41.56 41.90 4,567,999 -0.17(-0.40%)
Apr 28, 2016 42.06 42.40 41.97 42.07 2,749,884 -0.38(-0.90%)
Apr 27, 2016 42.09 42.53 41.96 42.45 3,735,454 +0.22(+0.52%)
Apr 26, 2016 42.15 42.25 42.01 42.23 4,556,563 +0.38(+0.91%)
Apr 25, 2016 42.00 42.04 41.77 41.85 3,176,557 -0.23(-0.55%)
Apr 22, 2016 42.16 42.41 42.01 42.08 4,766,588 -0.22(-0.52%)
Apr 21, 2016 42.63 42.63 42.23 42.30 3,531,275 -0.44(-1.03%)
Apr 20, 2016 42.60 42.94 42.46 42.74 4,691,255 -0.23(-0.54%)
Apr 19, 2016 42.68 43.03 42.68 42.97 5,783,530 +0.65(+1.54%)
Apr 18, 2016 41.99 42.49 41.89 42.32 5,618,712 +0.20(+0.47%)
Apr 15, 2016 42.25 42.31 42.10 42.12 3,320,937 -0.22(-0.52%)
Apr 14, 2016 42.45 42.46 42.26 42.34 5,362,891 -0.18(-0.42%)
Apr 13, 2016 42.43 42.53 42.28 42.52 6,655,677 +0.69(+1.65%)
Apr 12, 2016 41.40 41.94 41.20 41.83 6,323,781 +0.63(+1.53%)
Apr 11, 2016 41.33 41.51 41.19 41.20 4,374,570 +0.49(+1.20%)
Apr 08, 2016 40.91 40.96 40.62 40.71 3,271,081 +0.64(+1.60%)
Apr 07, 2016 40.36 40.38 39.95 40.07 3,770,711 -0.78(-1.91%)
Apr 06, 2016 40.28 40.85 40.14 40.85 4,868,518 +0.52(+1.29%)
Apr 05, 2016 40.51 40.60 40.26 40.33 4,394,504 -0.77(-1.87%)
Apr 04, 2016 41.51 41.53 41.05 41.10 3,092,868 -0.44(-1.06%)
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.