Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

59.79 USD -0.92 (-1.52%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 54.03 53.96 53.96 53.96 493,500 -0.01(-0.02%)
Aug 28, 2014 53.83 53.99 53.76 53.97 509,924 -0.42(-0.77%)
Aug 27, 2014 54.27 54.44 54.21 54.39 1,424,286 +0.16(+0.30%)
Aug 26, 2014 53.94 54.23 53.94 54.23 6,913,572 +0.30(+0.56%)
Aug 25, 2014 53.77 53.92 53.65 53.93 401,825 +0.36(+0.67%)
Aug 22, 2014 53.69 53.76 53.35 53.57 465,356 -0.05(-0.09%)
Aug 21, 2014 53.67 53.73 53.55 53.62 466,449 -0.15(-0.28%)
Aug 20, 2014 53.68 53.89 53.61 53.77 1,034,723 -0.14(-0.26%)
Aug 19, 2014 53.73 53.92 53.71 53.91 744,636 +0.29(+0.54%)
Aug 18, 2014 53.42 53.62 53.23 53.62 377,279 +0.45(+0.85%)
Aug 15, 2014 53.53 53.53 52.90 53.17 677,443 -0.13(-0.24%)
Aug 14, 2014 53.34 53.38 53.21 53.30 552,930 +0.07(+0.13%)
Aug 13, 2014 53.25 53.30 53.10 53.23 419,797 +0.32(+0.60%)
Aug 12, 2014 52.72 52.92 52.58 52.91 1,357,093 +0.02(+0.04%)
Aug 11, 2014 52.54 52.90 52.54 52.89 447,092 +0.62(+1.19%)
Aug 08, 2014 51.91 52.29 51.86 52.27 656,244 +0.48(+0.93%)
Aug 07, 2014 52.14 52.19 51.61 51.79 457,223 -0.22(-0.42%)
Aug 06, 2014 52.11 52.26 51.98 52.01 2,744,586 -0.26(-0.50%)
Aug 05, 2014 52.63 52.69 52.17 52.27 3,077,576 -0.82(-1.54%)
Aug 04, 2014 52.87 53.16 52.64 53.09 764,241 +0.46(+0.87%)
Aug 01, 2014 52.37 52.70 52.13 52.63 1,933,322 +0.41(+0.79%)
Jul 31, 2014 52.63 52.69 52.14 52.22 3,113,891 -0.98(-1.84%)
Jul 30, 2014 53.68 53.69 52.95 53.20 1,056,140 -0.23(-0.43%)
Jul 29, 2014 53.83 53.83 53.41 53.43 1,061,891 -0.37(-0.69%)
Jul 28, 2014 53.58 53.81 53.41 53.80 330,295 +0.38(+0.71%)
Jul 25, 2014 53.44 53.53 53.31 53.42 725,311 -0.22(-0.41%)
Jul 24, 2014 53.59 53.69 53.50 53.64 578,398 +0.20(+0.37%)
Jul 23, 2014 53.52 53.57 53.36 53.44 469,690 -0.01(-0.02%)
Jul 22, 2014 53.49 53.54 53.39 53.45 506,012 +0.52(+0.98%)
Jul 21, 2014 52.60 53.00 52.50 52.93 451,816 +0.17(+0.32%)
Jul 18, 2014 52.62 52.83 52.53 52.76 425,234 +0.79(+1.52%)
Jul 17, 2014 52.51 52.69 51.90 51.97 629,401 -0.95(-1.80%)
Jul 16, 2014 53.07 53.07 52.85 52.92 465,204 +0.15(+0.28%)
Jul 15, 2014 52.90 52.91 52.53 52.77 347,748 -0.06(-0.11%)
Jul 14, 2014 52.75 52.83 52.66 52.83 2,699,707 +0.38(+0.72%)
Jul 11, 2014 52.32 52.50 52.25 52.45 752,034 -0.03(-0.06%)
Jul 10, 2014 52.03 52.49 51.91 52.48 624,860 -0.27(-0.51%)
Jul 09, 2014 52.49 52.79 52.43 52.75 490,047 +0.29(+0.55%)
Jul 08, 2014 52.71 52.71 52.35 52.46 819,578 -0.23(-0.44%)
Jul 07, 2014 52.61 52.70 52.53 52.69 577,614 -0.03(-0.06%)
Jul 03, 2014 52.40 52.72 52.72 52.72 273,000 +0.30(+0.57%)
Jul 02, 2014 52.46 52.46 52.31 52.42 889,948 +0.29(+0.56%)
Jul 01, 2014 51.92 52.15 51.92 52.13 426,602 +0.43(+0.83%)
Jun 30, 2014 51.87 51.87 51.61 51.70 416,530 -0.10(-0.19%)
Jun 27, 2014 51.67 51.80 51.50 51.80 411,026 +0.16(+0.31%)
Jun 26, 2014 51.67 51.70 51.47 51.64 486,406 +0.05(+0.10%)
Jun 25, 2014 51.53 51.61 51.36 51.59 1,260,655 -0.30(-0.58%)
Jun 24, 2014 52.03 52.37 51.80 51.89 614,491 -0.02(-0.04%)
Jun 23, 2014 52.01 52.02 51.78 51.91 410,301 -0.13(-0.25%)
Jun 20, 2014 52.01 52.08 51.89 52.04 421,938 -0.12(-0.23%)
Jun 19, 2014 52.25 52.33 52.01 52.16 480,986 -0.23(-0.44%)
Jun 18, 2014 51.78 52.43 51.61 52.39 561,394 +0.56(+1.08%)
Jun 17, 2014 51.85 51.87 51.69 51.83 958,151 -0.04(-0.08%)
Jun 16, 2014 51.88 52.02 51.73 51.87 892,182 -0.24(-0.46%)
Jun 13, 2014 51.98 52.17 51.87 52.11 625,067 +0.01(+0.02%)
Jun 12, 2014 52.46 52.46 51.97 52.10 678,464 -0.19(-0.36%)
Jun 11, 2014 52.29 52.37 52.18 52.29 1,315,418 -0.17(-0.32%)
Jun 10, 2014 52.41 52.50 52.23 52.46 1,423,141 +0.41(+0.79%)
Jun 06, 2014 51.84 52.15 51.84 52.05 954,519 +0.51(+0.99%)
Jun 05, 2014 51.51 51.65 51.32 51.54 509,728 +0.46(+0.90%)
Jun 04, 2014 51.11 51.15 50.94 51.08 559,324 -0.22(-0.43%)
Jun 03, 2014 51.20 51.41 51.05 51.30 534,370 +0.20(+0.39%)
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.