Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.16 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 56.15 56.16 55.77 55.85 20,018,100 -0.45(-0.80%)
Nov 29, 2017 56.92 56.97 56.20 56.30 11,855,390 -0.83(-1.45%)
Nov 28, 2017 57.16 57.31 56.92 57.13 10,435,771 +0.38(+0.67%)
Nov 27, 2017 57.15 57.15 56.73 56.75 7,191,818 -0.72(-1.25%)
Nov 24, 2017 57.50 57.56 57.41 57.47 3,100,279 -0.16(-0.28%)
Nov 22, 2017 57.63 57.73 57.43 57.63 6,271,838 +0.14(+0.24%)
Nov 21, 2017 57.41 57.71 57.41 57.49 7,592,137 +0.71(+1.25%)
Nov 20, 2017 56.47 56.83 56.44 56.78 6,494,523 +0.30(+0.53%)
Nov 17, 2017 56.39 56.72 56.39 56.48 7,090,775 +0.21(+0.37%)
Nov 16, 2017 55.88 56.42 55.88 56.27 7,058,212 +1.08(+1.96%)
Nov 15, 2017 55.22 55.30 54.95 55.19 12,863,843 -0.29(-0.52%)
Nov 14, 2017 55.72 55.74 55.38 55.48 7,660,924 -0.30(-0.54%)
Nov 13, 2017 55.69 55.88 55.54 55.78 5,518,455 -0.11(-0.20%)
Nov 10, 2017 56.05 56.05 55.73 55.89 5,070,052 -0.19(-0.34%)
Nov 09, 2017 56.02 56.18 55.65 56.08 6,517,153 -0.31(-0.55%)
Nov 08, 2017 56.25 56.43 56.22 56.39 5,694,658 +0.28(+0.50%)
Nov 07, 2017 56.46 56.48 56.03 56.11 6,641,982 -0.37(-0.66%)
Nov 06, 2017 56.14 56.51 56.10 56.48 5,129,306 +0.57(+1.02%)
Nov 03, 2017 56.16 56.16 55.60 55.91 8,282,792 -0.26(-0.46%)
Nov 02, 2017 56.18 56.22 55.92 56.17 9,346,951 +0.08(+0.14%)
Nov 01, 2017 56.30 56.46 56.04 56.09 8,822,726 +0.31(+0.56%)
Oct 31, 2017 55.65 55.79 55.56 55.78 6,788,422 +0.47(+0.85%)
Oct 30, 2017 55.59 55.23 55.31 4,900,672 -0.34(-0.61%)
Oct 27, 2017 55.12 55.69 54.99 55.65 8,001,623 +0.76(+1.38%)
Oct 26, 2017 55.31 55.38 54.89 54.89 7,427,635 -0.35(-0.63%)
Oct 25, 2017 55.57 55.63 54.84 55.24 11,423,886 -0.12(-0.22%)
Oct 24, 2017 55.44 55.60 55.34 55.36 6,816,385 +0.05(+0.09%)
Oct 23, 2017 55.64 55.66 55.27 55.31 4,425,844 -0.41(-0.74%)
Oct 20, 2017 55.76 55.82 55.63 55.72 5,502,544 +0.19(+0.34%)
Oct 19, 2017 55.44 55.53 55.26 55.53 5,562,245 -0.43(-0.77%)
Oct 18, 2017 56.02 56.13 55.86 55.96 5,474,486 +0.10(+0.18%)
Oct 17, 2017 56.00 56.00 55.72 55.86 5,741,677 -0.26(-0.46%)
Oct 16, 2017 56.28 56.33 56.11 56.12 8,404,330 -0.05(-0.09%)
Oct 13, 2017 56.13 56.27 56.09 56.17 6,955,127 +0.50(+0.90%)
Oct 12, 2017 55.74 55.84 55.64 55.67 6,863,403 -0.01(-0.02%)
Oct 11, 2017 55.45 55.70 55.43 55.68 13,369,845 +0.23(+0.41%)
Oct 10, 2017 55.33 55.48 55.27 55.45 11,667,795 +0.54(+0.98%)
Oct 09, 2017 54.77 54.93 54.74 54.91 3,699,170 -0.05(-0.09%)
Oct 06, 2017 54.78 55.00 54.62 54.96 7,209,071 -0.27(-0.49%)
Oct 05, 2017 55.06 55.38 55.05 55.23 9,086,095 +0.39(+0.71%)
Oct 04, 2017 54.82 54.95 54.75 54.84 4,406,160 +0.00(+0.00%)
Oct 03, 2017 54.47 54.85 54.42 54.84 5,419,670 +0.80(+1.48%)
Oct 02, 2017 54.05 54.27 54.02 54.04 9,089,726 +0.02(+0.04%)
Sep 29, 2017 53.78 54.12 53.70 54.02 9,503,114 +0.64(+1.20%)
Sep 28, 2017 53.19 53.45 53.10 53.38 6,632,039 -0.06(-0.11%)
Sep 27, 2017 53.55 53.15 53.44 10,407,529 -0.19(-0.35%)
Sep 26, 2017 53.82 53.90 53.53 53.63 8,229,119 -0.09(-0.17%)
Sep 25, 2017 54.17 54.20 53.51 53.72 8,080,456 -0.99(-1.81%)
Sep 22, 2017 54.71 54.79 54.62 54.71 6,513,830 -0.33(-0.60%)
Sep 21, 2017 55.18 55.19 54.93 55.04 5,889,290 +0.01(+0.02%)
Sep 20, 2017 55.31 55.36 54.54 55.03 6,919,682 -0.22(-0.40%)
Sep 19, 2017 55.17 55.27 55.03 55.25 4,166,149 +0.10(+0.18%)
Sep 18, 2017 55.31 55.42 55.09 55.15 4,218,489 +0.17(+0.31%)
Sep 15, 2017 54.82 55.06 54.69 54.98 7,663,853 +0.32(+0.59%)
Sep 14, 2017 54.44 54.69 54.38 54.66 5,568,952 +0.14(+0.26%)
Sep 13, 2017 54.59 54.66 54.41 54.52 4,510,655 -0.28(-0.51%)
Sep 12, 2017 54.76 54.91 54.73 54.80 6,712,445 -0.05(-0.09%)
Sep 11, 2017 54.59 54.90 54.58 54.85 4,945,855 +0.72(+1.33%)
Sep 08, 2017 54.39 54.42 54.05 54.13 5,443,230 -0.34(-0.62%)
Sep 07, 2017 54.37 54.48 54.29 54.47 4,462,544 +0.38(+0.70%)
Sep 06, 2017 53.96 54.14 53.87 54.09 5,428,162 +0.35(+0.65%)
Sep 05, 2017 53.99 54.13 53.51 53.74 8,186,782 -0.65(-1.20%)
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.