Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.80 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 64.02 64.58 64.00 64.36 14,865,937 +0.29(+0.45%)
Mar 30, 2021 63.82 64.18 63.62 64.07 16,389,280 +0.24(+0.38%)
Mar 29, 2021 63.74 64.07 63.51 63.83 11,887,869 -0.41(-0.64%)
Mar 26, 2021 63.29 64.25 62.94 64.24 17,456,000 +1.53(+2.44%)
Mar 25, 2021 62.28 62.85 62.22 62.71 27,291,287 +0.30(+0.48%)
Mar 24, 2021 63.48 63.53 62.41 62.41 17,763,462 -1.43(-2.24%)
Mar 23, 2021 64.27 64.43 63.78 63.84 8,836,677 -1.20(-1.85%)
Mar 22, 2021 64.84 65.22 64.61 65.04 7,609,807 -0.12(-0.18%)
Mar 19, 2021 64.57 65.19 64.33 65.16 12,445,699 +0.67(+1.04%)
Mar 18, 2021 65.05 65.22 64.41 64.49 9,536,573 -1.09(-1.66%)
Mar 17, 2021 64.74 65.89 64.61 65.58 12,020,894 +0.02(+0.03%)
Mar 16, 2021 65.53 65.78 65.27 65.56 11,746,541 +0.32(+0.49%)
Mar 15, 2021 64.80 65.26 64.65 65.24 7,340,817 +0.17(+0.26%)
Mar 12, 2021 64.92 65.09 64.62 65.07 10,825,700 -1.14(-1.72%)
Mar 11, 2021 65.69 66.24 65.38 66.21 11,284,641 +1.96(+3.05%)
Mar 10, 2021 64.68 64.73 63.90 64.25 12,224,392 -0.18(-0.28%)
Mar 09, 2021 63.96 64.75 63.91 64.43 13,426,891 +1.25(+1.98%)
Mar 08, 2021 63.68 63.92 63.03 63.18 13,326,252 -1.66(-2.56%)
Mar 05, 2021 65.10 65.10 63.62 64.84 36,222,500 +0.60(+0.93%)
Mar 04, 2021 65.44 65.76 63.89 64.24 19,428,967 -1.44(-2.19%)
Mar 03, 2021 66.25 66.42 65.43 65.68 14,066,614 -0.10(-0.15%)
Mar 02, 2021 66.06 66.11 65.57 65.78 11,890,427 -0.66(-0.99%)
Mar 01, 2021 66.01 66.62 65.87 66.44 10,935,792 +1.71(+2.64%)
Feb 26, 2021 65.17 65.20 64.32 64.73 21,553,100 -0.83(-1.27%)
Feb 25, 2021 67.03 67.22 65.42 65.56 18,574,877 -1.45(-2.16%)
Feb 24, 2021 66.35 67.04 65.93 67.01 11,104,026 -0.41(-0.61%)
Feb 23, 2021 66.71 67.65 65.95 67.42 12,039,835 +0.34(+0.51%)
Feb 22, 2021 67.36 67.72 67.03 67.08 15,085,214 -1.97(-2.85%)
Feb 19, 2021 69.06 69.39 68.85 69.05 6,761,400 +0.46(+0.67%)
Feb 18, 2021 68.45 68.64 67.92 68.59 8,124,122 -0.86(-1.24%)
Feb 17, 2021 69.38 69.54 69.05 69.45 10,500,979 -0.01(-0.01%)
Feb 16, 2021 69.68 69.87 69.28 69.46 6,599,066 +0.19(+0.27%)
Feb 12, 2021 68.91 69.48 68.82 69.27 5,292,800 +0.10(+0.14%)
Feb 11, 2021 69.10 69.47 68.96 69.17 9,896,395 +0.69(+1.01%)
Feb 10, 2021 68.84 68.92 68.06 68.48 7,431,501 +0.24(+0.35%)
Feb 09, 2021 67.56 68.30 67.55 68.24 5,082,171 +0.66(+0.98%)
Feb 08, 2021 67.18 67.67 67.18 67.58 7,104,213 +0.19(+0.28%)
Feb 05, 2021 67.13 67.43 66.88 67.39 6,522,000 +0.51(+0.76%)
Feb 04, 2021 66.73 66.89 66.30 66.88 16,071,037 +0.01(+0.01%)
Feb 03, 2021 66.95 67.05 66.60 66.87 8,718,696 +0.34(+0.51%)
Feb 02, 2021 66.59 66.63 66.25 66.53 8,269,134 +0.91(+1.39%)
Feb 01, 2021 65.22 65.71 64.90 65.62 16,554,765 +1.79(+2.80%)
Jan 29, 2021 64.39 64.53 63.59 63.83 21,854,400 -1.70(-2.59%)
Jan 28, 2021 64.87 65.74 64.75 65.53 9,240,970 +0.46(+0.71%)
Jan 27, 2021 65.52 65.75 65.00 65.07 12,645,191 -1.79(-2.68%)
Jan 26, 2021 66.84 66.97 66.53 66.86 8,117,714 -0.48(-0.71%)
Jan 25, 2021 67.52 67.60 66.68 67.34 17,045,912 +0.49(+0.73%)
Jan 22, 2021 66.50 66.99 66.45 66.85 13,826,200 -0.61(-0.90%)
Jan 21, 2021 67.48 67.56 67.11 67.46 17,493,564 +0.23(+0.34%)
Jan 20, 2021 67.19 67.31 66.92 67.23 10,374,782 +1.16(+1.76%)
Jan 19, 2021 66.44 66.46 65.98 66.07 16,378,935 +0.94(+1.44%)
Jan 15, 2021 65.35 65.48 64.94 65.13 8,815,800 -0.88(-1.33%)
Jan 14, 2021 66.18 66.44 65.97 66.01 12,452,491 +0.61(+0.93%)
Jan 13, 2021 65.42 65.72 65.09 65.40 18,340,297 +0.13(+0.20%)
Jan 12, 2021 65.03 65.39 64.87 65.27 46,710,231 +0.60(+0.93%)
Jan 11, 2021 64.65 64.96 64.58 64.67 9,410,171 -0.87(-1.33%)
Jan 08, 2021 65.04 65.58 64.66 65.54 19,814,200 +1.62(+2.53%)
Jan 07, 2021 63.73 63.95 63.42 63.92 9,154,073 +0.50(+0.79%)
Jan 06, 2021 63.42 64.14 63.24 63.42 17,275,358 -0.47(-0.74%)
Jan 05, 2021 63.01 63.94 63.01 63.89 16,305,766 +1.35(+2.16%)
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.