Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.15 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.31 48.31 48.01 48.27 12,528,900 +0.33(+0.69%)
Aug 29, 2019 47.68 47.96 47.53 47.94 10,154,146 +0.55(+1.16%)
Aug 28, 2019 47.17 47.47 47.06 47.39 7,473,440 +0.13(+0.28%)
Aug 27, 2019 47.50 47.65 47.19 47.26 20,018,405 +0.07(+0.15%)
Aug 26, 2019 47.27 47.33 47.07 47.19 12,617,784 +0.20(+0.43%)
Aug 23, 2019 47.52 47.97 46.87 46.99 16,256,300 -0.65(-1.36%)
Aug 22, 2019 47.87 47.95 47.53 47.64 10,719,280 -0.62(-1.28%)
Aug 21, 2019 48.29 48.29 48.06 48.26 6,639,605 +0.44(+0.92%)
Aug 20, 2019 47.84 48.00 47.72 47.82 8,689,423 +0.10(+0.21%)
Aug 19, 2019 48.09 48.11 47.65 47.72 13,971,511 +0.16(+0.34%)
Aug 16, 2019 47.32 47.62 47.31 47.56 11,126,300 +0.64(+1.36%)
Aug 15, 2019 47.01 47.06 46.65 46.92 22,593,033 +0.29(+0.62%)
Aug 14, 2019 46.98 47.11 46.57 46.63 20,384,795 -1.28(-2.67%)
Aug 13, 2019 47.00 48.20 46.92 47.91 19,359,539 +0.58(+1.23%)
Aug 12, 2019 47.35 47.51 47.24 47.33 10,669,189 -0.66(-1.38%)
Aug 09, 2019 48.16 48.21 47.74 47.99 17,104,500 -0.47(-0.97%)
Aug 08, 2019 48.15 48.47 48.04 48.46 15,037,039 +0.68(+1.42%)
Aug 07, 2019 47.14 47.84 46.95 47.78 21,440,969 +0.21(+0.44%)
Aug 06, 2019 47.75 47.81 47.28 47.57 27,219,133 +0.63(+1.34%)
Aug 05, 2019 47.38 47.44 46.67 46.94 31,848,431 -1.76(-3.61%)
Aug 02, 2019 48.97 49.09 48.56 48.70 28,361,000 -0.51(-1.04%)
Aug 01, 2019 50.15 50.50 49.04 49.21 35,631,403 -0.97(-1.93%)
Jul 31, 2019 50.72 50.76 49.58 50.18 25,995,903 -0.56(-1.10%)
Jul 30, 2019 50.71 50.79 50.58 50.74 16,493,887 -0.37(-0.72%)
Jul 29, 2019 51.07 51.17 50.89 51.11 15,346,245 -0.13(-0.25%)
Jul 26, 2019 51.34 51.38 51.11 51.24 4,950,500 +0.07(+0.14%)
Jul 25, 2019 51.45 51.47 51.05 51.17 9,072,590 -0.37(-0.72%)
Jul 24, 2019 51.46 51.62 51.45 51.54 14,267,514 +0.00(+0.00%)
Jul 23, 2019 51.53 51.57 51.33 51.54 8,242,942 +0.02(+0.04%)
Jul 22, 2019 51.60 51.68 51.44 51.52 10,079,447 +0.03(+0.06%)
Jul 19, 2019 51.86 51.90 51.42 51.49 12,320,601 -0.32(-0.62%)
Jul 18, 2019 51.40 51.81 51.38 51.81 9,180,033 +0.43(+0.84%)
Jul 17, 2019 51.53 51.64 51.36 51.38 17,273,848 -0.20(-0.39%)
Jul 16, 2019 51.71 51.84 51.53 51.58 18,608,434 -0.11(-0.21%)
Jul 15, 2019 51.66 51.75 51.61 51.69 8,032,932 +0.22(+0.43%)
Jul 12, 2019 51.48 51.54 51.29 51.47 6,100,600 +0.03(+0.06%)
Jul 11, 2019 51.69 51.71 51.31 51.44 8,792,384 -0.10(-0.19%)
Jul 10, 2019 51.63 51.78 51.47 51.54 10,536,095 +0.47(+0.92%)
Jul 09, 2019 50.86 51.16 50.85 51.07 9,441,396 -0.17(-0.33%)
Jul 08, 2019 51.19 51.32 51.12 51.24 8,611,797 -0.27(-0.52%)
Jul 05, 2019 51.56 51.70 51.32 51.51 25,942,000 -0.36(-0.69%)
Jul 03, 2019 51.75 51.90 51.69 51.87 3,731,700 -0.13(-0.25%)
Jul 02, 2019 52.10 52.10 51.85 52.00 10,546,773 -0.12(-0.23%)
Jul 01, 2019 52.42 52.51 51.92 52.12 16,621,539 +0.68(+1.32%)
Jun 28, 2019 51.58 51.60 51.36 51.44 18,648,200 -0.12(-0.23%)
Jun 27, 2019 51.46 51.60 51.39 51.56 17,407,770 +0.29(+0.57%)
Jun 26, 2019 51.15 51.43 51.11 51.27 18,094,952 +0.51(+1.00%)
Jun 25, 2019 51.10 51.15 50.71 50.76 16,240,858 -0.51(-0.99%)
Jun 24, 2019 51.27 51.37 51.20 51.27 11,131,433 -0.02(-0.04%)
Jun 21, 2019 51.29 51.43 51.20 51.29 11,888,299 -0.21(-0.41%)
Jun 20, 2019 51.79 51.85 51.29 51.50 12,807,845 +0.76(+1.50%)
Jun 19, 2019 50.46 50.99 50.33 50.74 13,497,259 +0.37(+0.73%)
Jun 18, 2019 49.73 50.47 49.73 50.37 18,751,509 +1.18(+2.40%)
Jun 17, 2019 49.09 49.31 49.06 49.19 13,666,045 -0.37(-0.75%)
Jun 14, 2019 49.79 49.80 49.54 49.56 9,646,700 -0.57(-1.14%)
Jun 13, 2019 50.25 50.33 49.95 50.13 40,613,400 -0.04(-0.08%)
Jun 12, 2019 50.38 50.41 50.10 50.17 10,374,559 -0.54(-1.06%)
Jun 11, 2019 50.80 50.88 50.58 50.71 28,288,178 +0.50(+1.00%)
Jun 10, 2019 50.10 50.40 49.99 50.21 23,235,425 +0.52(+1.05%)
Jun 07, 2019 49.57 50.06 49.54 49.69 8,952,900 +0.37(+0.75%)
Jun 06, 2019 49.24 49.38 49.07 49.32 11,614,186 +0.05(+0.10%)
Jun 05, 2019 49.67 49.71 49.12 49.27 13,976,861 -0.32(-0.65%)
Jun 04, 2019 49.33 49.66 49.21 49.59 9,229,068 +0.10(+0.20%)
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.