Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.66 USD -0.14 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 66.97 67.20 66.90 66.99 9,768,577 -0.47(-0.70%)
Jun 29, 2021 67.01 67.46 66.87 67.46 5,432,784 -0.02(-0.03%)
Jun 28, 2021 67.37 67.54 67.28 67.48 8,561,112 +0.11(+0.16%)
Jun 25, 2021 67.44 67.52 67.14 67.37 9,142,688 +0.48(+0.72%)
Jun 24, 2021 66.72 66.96 66.62 66.89 7,899,260 +0.58(+0.87%)
Jun 23, 2021 66.43 66.74 66.27 66.31 6,127,707 +0.39(+0.59%)
Jun 22, 2021 65.70 66.00 65.48 65.92 5,296,712 -0.25(-0.38%)
Jun 21, 2021 65.82 66.19 65.54 66.17 9,682,749 +0.35(+0.53%)
Jun 18, 2021 66.06 66.17 65.75 65.82 12,124,174 -0.54(-0.81%)
Jun 17, 2021 66.28 66.56 66.11 66.36 8,381,691 +0.42(+0.64%)
Jun 16, 2021 66.77 66.90 65.69 65.94 11,125,239 -0.92(-1.38%)
Jun 15, 2021 67.15 67.15 66.72 66.86 8,190,820 -0.46(-0.68%)
Jun 14, 2021 67.11 67.40 67.05 67.32 8,018,087 +0.24(+0.36%)
Jun 11, 2021 67.23 67.23 66.87 67.08 4,338,876 -0.23(-0.34%)
Jun 10, 2021 67.07 67.40 66.99 67.31 8,145,986 +0.08(+0.12%)
Jun 09, 2021 67.37 67.54 67.19 67.23 7,150,124 -0.17(-0.25%)
Jun 08, 2021 67.50 67.54 67.22 67.40 6,844,337 -0.34(-0.50%)
Jun 07, 2021 67.72 67.77 67.43 67.74 5,308,713 -0.30(-0.44%)
Jun 04, 2021 67.84 68.04 67.78 68.04 8,279,690 +0.66(+0.98%)
Jun 03, 2021 67.44 67.63 67.26 67.38 5,166,252 -0.76(-1.12%)
Jun 02, 2021 67.87 68.15 67.72 68.14 5,646,882 +0.14(+0.21%)
Jun 01, 2021 68.18 68.18 67.78 68.00 11,380,208 +1.35(+2.03%)
May 28, 2021 66.37 66.79 66.34 66.65 9,569,836 +0.41(+0.62%)
May 27, 2021 66.31 66.41 66.10 66.24 9,310,597 +0.04(+0.06%)
May 26, 2021 65.91 66.23 65.89 66.20 6,741,443 +0.53(+0.81%)
May 25, 2021 65.83 65.94 65.55 65.67 6,991,609 +0.63(+0.97%)
May 24, 2021 64.82 65.18 64.67 65.04 5,377,949 +0.56(+0.87%)
May 21, 2021 65.14 65.15 64.34 64.48 6,345,227 -0.69(-1.06%)
May 20, 2021 64.93 65.29 64.87 65.17 5,957,617 +0.37(+0.57%)
May 19, 2021 64.19 65.03 64.14 64.80 11,155,932 -0.19(-0.29%)
May 18, 2021 64.99 65.31 64.88 64.99 5,329,241 +0.88(+1.37%)
May 17, 2021 63.75 64.12 63.62 64.11 6,053,409 -0.09(-0.14%)
May 14, 2021 63.84 64.31 63.67 64.20 9,890,847 +1.03(+1.63%)
May 13, 2021 63.38 63.71 62.81 63.17 10,868,956 -0.02(-0.03%)
May 12, 2021 63.88 64.15 63.10 63.19 11,371,817 -1.80(-2.77%)
May 11, 2021 64.02 65.06 64.02 64.99 7,587,620 -0.23(-0.35%)
May 10, 2021 66.10 66.14 65.19 65.22 11,999,074 -1.16(-1.75%)
May 07, 2021 66.08 66.63 66.00 66.38 7,400,296 +0.73(+1.11%)
May 06, 2021 65.36 65.66 65.16 65.65 7,306,997 +0.62(+0.95%)
May 05, 2021 65.03 65.20 64.80 65.03 10,656,550 +0.30(+0.46%)
May 04, 2021 64.93 65.00 64.24 64.73 8,029,317 -0.74(-1.13%)
May 03, 2021 65.37 65.75 65.20 65.47 8,251,352 +0.00(+0.00%)
Apr 30, 2021 65.86 65.95 65.33 65.47 11,882,900 -1.11(-1.67%)
Apr 29, 2021 66.95 66.98 66.08 66.58 6,384,744 -0.17(-0.25%)
Apr 28, 2021 66.55 67.03 66.36 66.75 7,263,004 +0.48(+0.72%)
Apr 27, 2021 66.28 66.46 66.17 66.27 8,437,541 +0.02(+0.03%)
Apr 26, 2021 66.09 66.33 65.98 66.25 7,265,993 +0.12(+0.18%)
Apr 23, 2021 65.84 66.19 65.79 66.13 7,648,200 +0.91(+1.40%)
Apr 22, 2021 65.48 65.60 64.99 65.22 9,543,866 -0.26(-0.40%)
Apr 21, 2021 64.78 65.49 64.61 65.48 6,716,940 +0.45(+0.69%)
Apr 20, 2021 65.47 65.58 64.84 65.03 14,518,791 -0.48(-0.73%)
Apr 19, 2021 65.60 65.73 65.30 65.51 12,724,354 -0.18(-0.27%)
Apr 16, 2021 65.68 65.79 65.39 65.69 8,243,400 +0.18(+0.27%)
Apr 15, 2021 65.43 65.56 65.25 65.51 7,024,539 +0.56(+0.86%)
Apr 14, 2021 65.15 65.27 64.83 64.95 10,491,461 +0.36(+0.56%)
Apr 13, 2021 64.31 64.80 64.24 64.59 7,555,365 +0.24(+0.37%)
Apr 12, 2021 64.30 64.39 64.11 64.35 7,933,153 -0.40(-0.62%)
Apr 09, 2021 64.66 64.75 64.54 64.75 9,858,400 -0.55(-0.84%)
Apr 08, 2021 65.39 65.56 65.21 65.30 7,486,212 +0.58(+0.90%)
Apr 07, 2021 64.76 64.90 64.48 64.72 8,050,204 -0.88(-1.34%)
Apr 06, 2021 65.25 65.86 65.12 65.60 9,375,398 +0.35(+0.54%)
Apr 05, 2021 65.37 65.41 65.07 65.25 8,061,398 +0.18(+0.28%)
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.