Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.66 USD -0.14 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.