Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.73 USD -0.29 (-0.45%)
Streaming Delayed Price Updated: 1:32 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 63.97 64.09 63.64 64.02 19,958,140 +0.36(+0.57%)
Oct 22, 2021 63.87 64.15 63.45 63.66 21,719,497 -0.14(-0.22%)
Oct 21, 2021 63.86 63.96 63.69 63.80 24,707,415 -0.55(-0.85%)
Oct 20, 2021 64.46 64.46 64.17 64.35 10,446,535 -0.03(-0.05%)
Oct 19, 2021 64.06 64.42 63.94 64.38 9,852,009 +0.80(+1.26%)
Oct 18, 2021 63.35 63.76 63.29 63.58 9,842,906 -0.16(-0.25%)
Oct 15, 2021 63.29 63.83 63.20 63.74 9,960,016 +0.79(+1.25%)
Oct 14, 2021 63.08 63.15 62.75 62.95 8,180,483 +0.19(+0.30%)
Oct 13, 2021 62.43 62.86 62.29 62.76 9,622,654 +0.88(+1.42%)
Oct 12, 2021 62.22 62.33 61.86 61.88 9,487,413 -0.35(-0.56%)
Oct 11, 2021 62.63 62.80 62.18 62.23 7,939,310 -0.09(-0.14%)
Oct 08, 2021 62.27 62.44 62.12 62.32 9,871,764 +0.14(+0.23%)
Oct 07, 2021 61.83 62.40 61.77 62.18 6,886,976 +1.20(+1.97%)
Oct 06, 2021 60.38 61.01 60.26 60.98 15,059,460 -0.34(-0.55%)
Oct 05, 2021 61.08 61.54 61.03 61.32 9,890,385 +0.44(+0.72%)
Oct 04, 2021 61.32 61.35 60.49 60.88 13,522,894 -0.90(-1.46%)
Oct 01, 2021 61.75 61.93 61.20 61.78 10,035,769 +0.02(+0.03%)
Sep 30, 2021 62.00 62.22 61.66 61.76 9,830,863 +0.49(+0.80%)
Sep 29, 2021 61.69 61.84 61.26 61.27 7,353,053 -0.58(-0.94%)
Sep 28, 2021 62.27 62.38 61.65 61.85 11,851,411 -0.84(-1.34%)
Sep 27, 2021 62.35 62.83 62.17 62.69 7,088,221 +0.40(+0.64%)
Sep 24, 2021 62.39 62.50 62.26 62.29 11,633,364 -0.72(-1.14%)
Sep 23, 2021 62.83 63.11 62.73 63.01 13,356,807 +0.46(+0.74%)
Sep 22, 2021 62.33 62.97 62.33 62.55 14,831,109 +0.82(+1.33%)
Sep 21, 2021 61.75 61.87 61.47 61.73 13,074,293 +0.40(+0.65%)
Sep 20, 2021 61.43 61.80 60.80 61.33 15,844,480 -1.64(-2.60%)
Sep 17, 2021 63.24 63.31 62.83 62.97 12,915,691 -0.27(-0.43%)
Sep 16, 2021 63.07 63.28 62.84 63.24 11,830,301 -0.71(-1.11%)
Sep 15, 2021 63.74 63.95 63.50 63.95 8,916,849 +0.03(+0.05%)
Sep 14, 2021 64.26 64.32 63.77 63.92 12,927,579 -0.47(-0.73%)
Sep 13, 2021 64.29 64.53 64.05 64.39 13,929,120 +0.20(+0.31%)
Sep 10, 2021 64.74 64.79 64.17 64.19 7,840,680 -0.02(-0.03%)
Sep 09, 2021 64.07 64.35 63.94 64.21 11,593,279 -0.07(-0.11%)
Sep 08, 2021 64.85 64.85 64.17 64.28 10,225,021 -1.02(-1.56%)
Sep 07, 2021 65.09 65.41 65.04 65.30 8,437,935 +0.37(+0.57%)
Sep 03, 2021 64.77 65.02 64.72 64.93 6,469,983 +0.33(+0.51%)
Sep 02, 2021 64.84 64.93 64.53 64.60 9,374,267 -0.34(-0.52%)
Sep 01, 2021 64.53 65.13 64.50 64.94 9,174,239 +0.85(+1.33%)
Aug 31, 2021 64.17 64.24 64.02 64.09 10,224,750 +0.85(+1.34%)
Aug 30, 2021 63.22 63.37 62.98 63.24 5,632,823 +0.11(+0.17%)
Aug 27, 2021 62.68 63.13 62.53 63.13 10,151,089 +0.82(+1.32%)
Aug 26, 2021 62.53 62.59 62.26 62.31 7,447,524 -0.61(-0.97%)
Aug 25, 2021 62.76 62.96 62.60 62.92 9,065,138 +0.14(+0.22%)
Aug 24, 2021 62.34 62.86 62.32 62.78 10,701,479 +1.30(+2.11%)
Aug 23, 2021 61.10 61.54 61.00 61.48 7,003,576 +0.93(+1.54%)
Aug 20, 2021 60.08 60.63 60.07 60.55 9,203,523 -0.07(-0.12%)
Aug 19, 2021 60.43 60.82 60.37 60.62 11,742,977 -0.99(-1.61%)
Aug 18, 2021 61.97 62.21 61.58 61.61 12,244,189 +0.05(+0.08%)
Aug 17, 2021 61.49 61.83 61.24 61.56 12,787,638 -1.12(-1.79%)
Aug 16, 2021 62.72 62.72 62.38 62.68 12,687,326 -0.54(-0.85%)
Aug 13, 2021 63.12 63.22 62.82 63.22 6,424,096 -0.17(-0.27%)
Aug 12, 2021 63.44 63.45 63.15 63.39 10,845,648 -0.51(-0.80%)
Aug 11, 2021 64.10 64.10 63.62 63.90 10,942,674 +0.12(+0.19%)
Aug 10, 2021 63.93 63.94 63.63 63.78 6,652,787 +0.09(+0.14%)
Aug 09, 2021 63.78 63.93 63.65 63.69 7,499,953 +0.14(+0.22%)
Aug 06, 2021 63.84 63.85 63.40 63.55 8,748,679 -0.52(-0.81%)
Aug 05, 2021 64.10 64.29 64.03 64.07 5,734,682 -0.10(-0.16%)
Aug 04, 2021 64.31 64.56 64.04 64.17 7,003,546 +0.26(+0.41%)
Aug 03, 2021 63.54 63.92 63.28 63.91 6,194,255 +0.28(+0.44%)
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.