Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.68 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.31 52.31 52.31 0 +0.40(+0.77%)
Aug 30, 2018 52.53 52.53 51.78 51.91 13,172,022 -1.28(-2.41%)
Aug 29, 2018 52.85 53.28 52.74 53.19 11,361,499 +0.25(+0.47%)
Aug 28, 2018 53.25 53.33 52.85 52.94 8,245,527 -0.16(-0.30%)
Aug 27, 2018 52.89 53.32 52.87 53.10 11,240,733 +0.71(+1.36%)
Aug 24, 2018 52.24 52.43 52.09 52.39 7,850,200 +0.86(+1.67%)
Aug 23, 2018 52.13 52.27 51.47 51.53 9,661,596 -0.76(-1.45%)
Aug 22, 2018 51.97 52.38 51.97 52.29 9,983,086 +0.37(+0.71%)
Aug 21, 2018 51.82 52.14 51.79 51.92 9,967,424 +0.61(+1.19%)
Aug 20, 2018 51.22 51.35 51.05 51.31 8,919,159 +0.20(+0.39%)
Aug 17, 2018 50.45 51.22 50.31 51.11 12,809,700 +0.49(+0.97%)
Aug 16, 2018 50.75 51.01 50.60 50.62 17,356,094 +0.33(+0.66%)
Aug 15, 2018 50.25 50.49 49.83 50.29 29,461,356 -1.42(-2.75%)
Aug 14, 2018 51.60 51.82 51.49 51.71 12,373,060 +0.33(+0.64%)
Aug 13, 2018 51.71 51.85 51.23 51.38 10,517,600 -0.86(-1.65%)
Aug 10, 2018 52.23 52.41 52.08 52.24 13,637,000 -1.13(-2.12%)
Aug 09, 2018 53.58 53.69 53.32 53.37 7,340,715 -0.11(-0.21%)
Aug 08, 2018 53.49 53.57 53.30 53.48 10,539,340 -0.11(-0.21%)
Aug 07, 2018 53.65 53.85 53.57 53.59 7,901,847 +0.49(+0.92%)
Aug 06, 2018 53.12 53.22 52.95 53.10 8,267,328 -0.35(-0.65%)
Aug 03, 2018 53.23 53.51 53.19 53.45 8,445,300 +0.39(+0.74%)
Aug 02, 2018 52.68 53.13 52.57 53.06 13,848,181 -0.69(-1.28%)
Aug 01, 2018 53.75 54.01 53.62 53.75 11,460,640 -0.35(-0.65%)
Jul 31, 2018 53.90 54.26 53.79 54.10 28,222,091 +0.21(+0.39%)
Jul 30, 2018 54.10 54.17 53.75 53.89 14,986,269 -0.11(-0.20%)
Jul 27, 2018 54.22 54.30 53.72 54.00 17,400,000 +0.16(+0.30%)
Jul 26, 2018 53.93 54.08 53.77 53.84 9,599,438 -0.53(-0.97%)
Jul 25, 2018 53.94 54.40 53.74 54.37 16,824,516 +0.84(+1.57%)
Jul 24, 2018 53.63 53.82 53.40 53.53 11,628,932 +0.76(+1.44%)
Jul 23, 2018 52.84 52.88 52.62 52.77 9,014,986 -0.39(-0.73%)
Jul 20, 2018 52.94 53.22 52.90 53.16 7,743,681 +0.73(+1.39%)
Jul 19, 2018 52.25 52.63 52.10 52.43 13,772,438 -0.64(-1.21%)
Jul 18, 2018 52.81 53.11 52.69 53.07 18,030,330 -0.05(-0.09%)
Jul 17, 2018 52.52 53.22 52.50 53.12 10,482,283 +0.35(+0.66%)
Jul 16, 2018 52.79 52.84 52.57 52.77 7,066,865 -0.20(-0.38%)
Jul 13, 2018 52.95 53.16 52.77 52.97 8,492,837 -0.02(-0.04%)
Jul 12, 2018 52.90 53.12 52.74 52.99 10,491,392 +0.74(+1.42%)
Jul 11, 2018 52.44 52.68 52.08 52.25 17,885,448 -0.98(-1.84%)
Jul 10, 2018 53.27 53.32 52.90 53.23 12,524,585 -0.14(-0.26%)
Jul 09, 2018 53.13 53.38 52.92 53.37 14,067,066 +0.89(+1.70%)
Jul 06, 2018 51.93 52.67 51.91 52.48 10,594,688 +0.68(+1.31%)
Jul 05, 2018 52.01 52.09 51.57 51.80 10,697,735 -0.12(-0.23%)
Jul 03, 2018 51.92 51.92 51.92 0 +0.03(+0.06%)
Jul 02, 2018 51.58 51.96 51.45 51.89 11,352,150 -0.62(-1.18%)
Jun 29, 2018 52.54 52.26 52.51 16,120,755 +0.88(+1.70%)
Jun 28, 2018 51.20 51.67 51.05 51.63 20,346,391 +0.38(+0.74%)
Jun 27, 2018 52.13 52.28 51.16 51.25 21,666,762 -1.02(-1.95%)
Jun 26, 2018 52.54 52.61 52.16 52.27 14,755,816 -0.24(-0.46%)
Jun 25, 2018 52.68 52.75 51.99 52.51 16,015,484 -0.65(-1.22%)
Jun 22, 2018 53.40 53.41 53.01 53.16 7,278,550 +0.51(+0.97%)
Jun 21, 2018 53.04 53.06 52.61 52.65 17,284,663 -0.73(-1.37%)
Jun 20, 2018 53.64 53.70 53.32 53.38 10,387,599 +0.25(+0.47%)
Jun 19, 2018 53.27 52.60 53.13 20,080,427 -1.08(-1.99%)
Jun 18, 2018 54.18 54.27 53.81 54.21 10,913,866 -0.75(-1.36%)
Jun 15, 2018 54.98 54.53 54.96 12,974,117 -0.37(-0.67%)
Jun 14, 2018 55.71 55.82 55.27 55.33 7,557,435 -0.37(-0.66%)
Jun 13, 2018 56.15 56.26 55.40 55.70 8,528,753 -0.40(-0.71%)
Jun 12, 2018 56.22 56.29 55.88 56.10 8,298,080 -0.10(-0.18%)
Jun 11, 2018 56.33 56.44 56.15 56.20 5,890,828 -0.06(-0.11%)
Jun 08, 2018 56.05 56.45 55.81 56.26 12,685,815 -0.05(-0.09%)
Jun 07, 2018 56.97 56.99 55.96 56.31 12,929,922 -0.82(-1.44%)
Jun 06, 2018 57.13 56.67 57.13 6,160,652 +0.81(+1.44%)
Jun 05, 2018 56.56 56.64 56.27 56.32 6,494,767 -0.41(-0.72%)
Jun 04, 2018 56.62 56.84 56.59 56.73 5,540,889 +0.59(+1.05%)
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.