Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.31 -0.85 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 52.10 52.10 51.30 51.71 15,724,600 -0.33(-0.63%)
Jul 30, 2020 52.06 52.22 51.56 52.04 9,017,639 -0.62(-1.18%)
Jul 29, 2020 52.34 52.79 52.31 52.66 12,395,091 +0.87(+1.68%)
Jul 28, 2020 52.16 52.20 51.77 51.79 8,809,247 -0.48(-0.92%)
Jul 27, 2020 51.87 52.31 51.73 52.27 9,978,484 +0.78(+1.51%)
Jul 24, 2020 51.04 51.53 50.92 51.49 8,919,300 -0.07(-0.14%)
Jul 23, 2020 51.95 52.15 51.33 51.56 9,265,443 -0.40(-0.77%)
Jul 22, 2020 52.14 52.17 51.68 51.96 9,986,102 -0.20(-0.38%)
Jul 21, 2020 52.45 52.49 52.14 52.16 11,759,526 +0.50(+0.97%)
Jul 20, 2020 51.29 51.73 51.15 51.66 5,657,088 +0.69(+1.35%)
Jul 17, 2020 51.06 51.09 50.76 50.97 8,458,700 +0.26(+0.51%)
Jul 16, 2020 50.45 50.76 50.40 50.71 8,877,437 -0.71(-1.38%)
Jul 15, 2020 51.58 51.67 51.23 51.42 12,831,665 +0.16(+0.31%)
Jul 14, 2020 50.61 51.40 50.48 51.26 12,291,438 +0.07(+0.14%)
Jul 13, 2020 51.82 52.22 51.09 51.19 15,173,042 -0.27(-0.52%)
Jul 10, 2020 51.45 51.51 51.14 51.46 9,805,000 -0.28(-0.54%)
Jul 09, 2020 52.23 52.34 51.37 51.74 14,527,422 -0.04(-0.08%)
Jul 08, 2020 51.20 51.83 51.16 51.78 10,307,044 +1.25(+2.47%)
Jul 07, 2020 50.77 51.09 50.53 50.53 8,617,924 -0.87(-1.69%)
Jul 06, 2020 50.98 51.42 50.95 51.40 11,195,430 +2.09(+4.24%)
Jul 02, 2020 49.26 49.60 49.11 49.31 11,939,600 +1.09(+2.26%)
Jul 01, 2020 47.95 48.38 47.91 48.22 19,091,192 +0.62(+1.30%)
Jun 30, 2020 47.73 47.79 47.41 47.60 35,392,808 -0.24(-0.50%)
Jun 29, 2020 47.59 47.85 47.34 47.84 10,587,041 +0.22(+0.46%)
Jun 26, 2020 48.02 48.05 47.39 47.62 13,804,700 -0.53(-1.10%)
Jun 25, 2020 47.79 48.18 47.65 48.15 11,237,049 +0.20(+0.42%)
Jun 24, 2020 48.37 48.53 47.63 47.95 14,589,088 -0.63(-1.30%)
Jun 23, 2020 48.71 48.91 48.56 48.58 11,421,003 +0.41(+0.85%)
Jun 22, 2020 47.92 48.28 47.82 48.17 14,213,061 +0.58(+1.22%)
Jun 19, 2020 48.22 48.22 47.41 47.59 19,001,700 +0.03(+0.06%)
Jun 18, 2020 47.45 47.77 47.45 47.56 8,970,036 +0.02(+0.04%)
Jun 17, 2020 47.51 47.76 47.41 47.54 18,088,620 +0.44(+0.93%)
Jun 16, 2020 47.96 47.96 46.77 47.10 25,653,034 +0.31(+0.66%)
Jun 15, 2020 46.02 47.06 45.88 46.79 15,965,806 -0.89(-1.87%)
Jun 12, 2020 47.83 47.94 46.99 47.68 22,177,000 +1.06(+2.27%)
Jun 11, 2020 47.67 47.94 46.61 46.62 23,545,712 -2.61(-5.30%)
Jun 10, 2020 49.07 49.39 48.69 49.23 40,681,808 +0.34(+0.70%)
Jun 09, 2020 48.53 48.99 48.38 48.89 15,592,414 -0.37(-0.75%)
Jun 08, 2020 48.75 49.28 48.50 49.26 14,082,841 +0.42(+0.86%)
Jun 05, 2020 48.85 49.19 48.77 48.84 16,857,400 +1.24(+2.61%)
Jun 04, 2020 47.67 47.97 47.38 47.60 12,271,261 -0.65(-1.35%)
Jun 03, 2020 47.83 48.36 47.77 48.25 13,387,661 +1.05(+2.22%)
Jun 02, 2020 46.65 47.26 46.57 47.20 12,226,497 +1.12(+2.43%)
Jun 01, 2020 45.50 46.12 45.42 46.08 13,794,053 +1.04(+2.31%)
May 29, 2020 44.62 45.13 44.31 45.04 19,268,200 +0.66(+1.49%)
May 28, 2020 44.78 44.99 44.32 44.38 12,023,566 -0.27(-0.60%)
May 27, 2020 44.70 44.75 44.13 44.65 12,710,261 +0.11(+0.25%)
May 26, 2020 44.91 45.08 44.47 44.54 13,519,783 +1.01(+2.32%)
May 22, 2020 43.75 43.75 43.38 43.53 11,447,000 -0.89(-2.00%)
May 21, 2020 44.61 44.77 44.19 44.42 21,019,836 -0.41(-0.91%)
May 20, 2020 44.97 45.19 44.63 44.83 11,334,032 +0.57(+1.29%)
May 19, 2020 44.53 44.76 44.26 44.26 12,146,756 -0.35(-0.78%)
May 18, 2020 44.04 44.73 44.02 44.61 16,703,433 +1.59(+3.70%)
May 15, 2020 42.94 43.22 42.79 43.02 23,652,500 -0.57(-1.31%)
May 14, 2020 42.61 43.66 42.45 43.59 29,416,632 +0.18(+0.41%)
May 13, 2020 43.97 44.08 43.13 43.41 16,605,969 -0.13(-0.30%)
May 12, 2020 44.02 44.33 43.52 43.54 14,967,200 -0.14(-0.32%)
May 11, 2020 43.68 43.94 43.61 43.68 12,544,002 -0.28(-0.64%)
May 08, 2020 43.62 44.09 43.59 43.96 16,103,500 +0.85(+1.97%)
May 07, 2020 43.13 43.25 42.88 43.11 12,089,742 +0.38(+0.89%)
May 06, 2020 43.11 43.17 42.69 42.73 9,642,108 -0.13(-0.30%)
May 05, 2020 43.08 43.27 42.83 42.86 12,750,020 +0.20(+0.47%)
May 04, 2020 42.32 42.67 42.18 42.66 20,601,820 +0.48(+1.14%)
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.