Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

59.91 USD UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 63.04 63.50 63.00 63.21 18,856,992 -0.56(-0.88%)
Jul 29, 2021 63.96 63.99 63.54 63.77 13,168,334 +0.27(+0.43%)
Jul 28, 2021 62.60 63.55 62.43 63.50 19,015,088 +1.56(+2.52%)
Jul 27, 2021 61.90 62.03 61.20 61.94 22,417,794 -1.22(-1.93%)
Jul 26, 2021 63.01 63.41 62.89 63.16 13,256,251 -1.07(-1.67%)
Jul 23, 2021 64.42 64.44 63.88 64.23 7,167,360 -0.88(-1.35%)
Jul 22, 2021 65.17 65.17 64.81 65.11 6,022,302 +0.13(+0.20%)
Jul 21, 2021 64.30 64.98 64.17 64.98 7,512,832 +0.43(+0.67%)
Jul 20, 2021 64.08 64.70 63.88 64.55 17,931,850 +0.20(+0.31%)
Jul 19, 2021 64.40 64.44 63.99 64.35 10,685,482 -1.02(-1.56%)
Jul 16, 2021 65.97 66.02 65.26 65.37 7,345,291 -0.51(-0.77%)
Jul 15, 2021 65.96 66.19 65.71 65.88 6,240,595 +0.17(+0.26%)
Jul 14, 2021 66.06 66.06 65.56 65.71 9,658,044 +0.29(+0.44%)
Jul 13, 2021 65.48 65.78 65.38 65.42 8,134,735 +0.00(+0.00%)
Jul 12, 2021 65.12 65.43 64.98 65.42 11,127,046 +0.12(+0.18%)
Jul 09, 2021 64.91 65.31 64.78 65.30 13,486,764 +1.01(+1.57%)
Jul 08, 2021 64.19 64.48 64.00 64.29 10,570,823 -1.28(-1.95%)
Jul 07, 2021 65.91 65.96 65.28 65.57 6,158,107 +0.05(+0.08%)
Jul 06, 2021 65.94 66.01 65.33 65.52 6,303,135 -1.16(-1.74%)
Jul 02, 2021 66.49 66.68 66.27 66.68 6,448,236 +0.01(+0.02%)
Jul 01, 2021 67.04 67.12 66.34 66.67 7,807,037 -0.32(-0.48%)
Jun 30, 2021 66.97 67.20 66.90 66.99 9,768,577 -0.47(-0.70%)
Jun 29, 2021 67.01 67.46 66.87 67.46 5,432,784 -0.02(-0.03%)
Jun 28, 2021 67.37 67.54 67.28 67.48 8,561,112 +0.11(+0.16%)
Jun 25, 2021 67.44 67.52 67.14 67.37 9,142,688 +0.48(+0.72%)
Jun 24, 2021 66.72 66.96 66.62 66.89 7,899,260 +0.58(+0.87%)
Jun 23, 2021 66.43 66.74 66.27 66.31 6,127,707 +0.39(+0.59%)
Jun 22, 2021 65.70 66.00 65.48 65.92 5,296,712 -0.25(-0.38%)
Jun 21, 2021 65.82 66.19 65.54 66.17 9,682,749 +0.35(+0.53%)
Jun 18, 2021 66.06 66.17 65.75 65.82 12,124,174 -0.54(-0.81%)
Jun 17, 2021 66.28 66.56 66.11 66.36 8,381,691 +0.42(+0.64%)
Jun 16, 2021 66.77 66.90 65.69 65.94 11,125,239 -0.92(-1.38%)
Jun 15, 2021 67.15 67.15 66.72 66.86 8,190,820 -0.46(-0.68%)
Jun 14, 2021 67.11 67.40 67.05 67.32 8,018,087 +0.24(+0.36%)
Jun 11, 2021 67.23 67.23 66.87 67.08 4,338,876 -0.23(-0.34%)
Jun 10, 2021 67.07 67.40 66.99 67.31 8,145,986 +0.08(+0.12%)
Jun 09, 2021 67.37 67.54 67.19 67.23 7,150,124 -0.17(-0.25%)
Jun 08, 2021 67.50 67.54 67.22 67.40 6,844,337 -0.34(-0.50%)
Jun 07, 2021 67.72 67.77 67.43 67.74 5,308,713 -0.30(-0.44%)
Jun 04, 2021 67.84 68.04 67.78 68.04 8,279,690 +0.66(+0.98%)
Jun 03, 2021 67.44 67.63 67.26 67.38 5,166,252 -0.76(-1.12%)
Jun 02, 2021 67.87 68.15 67.72 68.14 5,646,882 +0.14(+0.21%)
Jun 01, 2021 68.18 68.18 67.78 68.00 11,380,208 +1.35(+2.03%)
May 28, 2021 66.37 66.79 66.34 66.65 9,569,836 +0.41(+0.62%)
May 27, 2021 66.31 66.41 66.10 66.24 9,310,597 +0.04(+0.06%)
May 26, 2021 65.91 66.23 65.89 66.20 6,741,443 +0.53(+0.81%)
May 25, 2021 65.83 65.94 65.55 65.67 6,991,609 +0.63(+0.97%)
May 24, 2021 64.82 65.18 64.67 65.04 5,377,949 +0.56(+0.87%)
May 21, 2021 65.14 65.15 64.34 64.48 6,345,227 -0.69(-1.06%)
May 20, 2021 64.93 65.29 64.87 65.17 5,957,617 +0.37(+0.57%)
May 19, 2021 64.19 65.03 64.14 64.80 11,155,932 -0.19(-0.29%)
May 18, 2021 64.99 65.31 64.88 64.99 5,329,241 +0.88(+1.37%)
May 17, 2021 63.75 64.12 63.62 64.11 6,053,409 -0.09(-0.14%)
May 14, 2021 63.84 64.31 63.67 64.20 9,890,847 +1.03(+1.63%)
May 13, 2021 63.38 63.71 62.81 63.17 10,868,956 -0.02(-0.03%)
May 12, 2021 63.88 64.15 63.10 63.19 11,371,817 -1.80(-2.77%)
May 11, 2021 64.02 65.06 64.02 64.99 7,587,620 -0.23(-0.35%)
May 10, 2021 66.10 66.14 65.19 65.22 11,999,074 -1.16(-1.75%)
May 07, 2021 66.08 66.63 66.00 66.38 7,400,296 +0.73(+1.11%)
May 06, 2021 65.36 65.66 65.16 65.65 7,306,997 +0.62(+0.95%)
May 05, 2021 65.03 65.20 64.80 65.03 10,656,550 +0.30(+0.46%)
May 04, 2021 64.93 65.00 64.24 64.73 8,029,317 -0.74(-1.13%)
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.