Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.42 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 49.88 50.42 49.88 50.42 8,252,547 +0.53(+1.06%)
Aug 11, 2022 50.06 50.54 49.77 49.89 8,239,785 +0.19(+0.38%)
Aug 10, 2022 49.40 49.75 49.23 49.70 13,007,983 +0.61(+1.24%)
Aug 09, 2022 49.29 49.34 48.98 49.09 9,977,083 -0.12(-0.24%)
Aug 08, 2022 49.26 49.51 49.12 49.21 9,271,415 +0.09(+0.18%)
Aug 05, 2022 48.84 49.22 48.80 49.12 7,969,432 -0.01(-0.02%)
Aug 04, 2022 49.05 49.22 48.90 49.13 10,652,020 +0.36(+0.74%)
Aug 03, 2022 48.47 48.84 48.26 48.77 10,434,562 +0.40(+0.83%)
Aug 02, 2022 48.25 48.90 48.11 48.37 9,854,700 -0.27(-0.56%)
Aug 01, 2022 48.56 48.99 48.29 48.64 12,366,779 -0.42(-0.86%)
Jul 29, 2022 48.65 49.09 48.43 49.06 17,130,556 -0.14(-0.28%)
Jul 28, 2022 49.06 49.26 48.54 49.20 8,831,122 +0.20(+0.41%)
Jul 27, 2022 48.51 49.12 48.31 49.00 12,042,759 +0.93(+1.93%)
Jul 26, 2022 48.50 48.60 48.02 48.07 9,518,079 -0.43(-0.89%)
Jul 25, 2022 48.42 48.55 48.29 48.50 9,287,019 +0.21(+0.43%)
Jul 22, 2022 48.67 48.77 48.09 48.29 9,738,230 -0.48(-0.98%)
Jul 21, 2022 48.49 48.79 48.32 48.77 12,840,932 +0.54(+1.12%)
Jul 20, 2022 48.24 48.41 48.03 48.23 11,875,675 -0.21(-0.43%)
Jul 19, 2022 48.22 48.50 48.12 48.44 12,285,808 +0.77(+1.62%)
Jul 18, 2022 48.03 48.27 47.58 47.67 12,028,849 +0.31(+0.65%)
Jul 15, 2022 47.08 47.37 46.72 47.36 12,325,581 +0.26(+0.55%)
Jul 14, 2022 46.99 47.15 46.58 47.10 21,512,008 -0.36(-0.76%)
Jul 13, 2022 46.97 47.71 46.89 47.46 16,791,492 -0.08(-0.17%)
Jul 12, 2022 47.55 47.81 47.34 47.54 13,791,289 -0.19(-0.40%)
Jul 11, 2022 48.00 48.00 47.55 47.73 12,671,188 -1.23(-2.51%)
Jul 08, 2022 48.85 49.19 48.66 48.96 14,980,183 -0.06(-0.12%)
Jul 07, 2022 48.68 49.19 48.65 49.02 10,389,936 +1.01(+2.10%)
Jul 06, 2022 48.02 48.19 47.65 48.01 12,786,139 -0.31(-0.64%)
Jul 05, 2022 47.70 48.32 47.51 48.32 26,349,364 -0.38(-0.78%)
Jul 01, 2022 48.44 48.71 48.15 48.70 18,224,464 -0.36(-0.73%)
Jun 30, 2022 48.64 49.16 48.33 49.06 28,585,828 -0.24(-0.49%)
Jun 29, 2022 49.36 49.47 49.12 49.30 15,545,890 -0.15(-0.30%)
Jun 28, 2022 50.08 50.34 49.42 49.45 13,480,551 -0.34(-0.68%)
Jun 27, 2022 50.00 50.09 49.71 49.79 11,201,599 +0.01(+0.02%)
Jun 24, 2022 49.09 49.80 49.05 49.78 14,894,750 +1.14(+2.34%)
Jun 23, 2022 48.55 48.83 48.17 48.64 14,695,554 +0.18(+0.37%)
Jun 22, 2022 48.34 48.79 48.23 48.46 12,877,095 -0.88(-1.78%)
Jun 21, 2022 49.28 49.56 49.20 49.34 18,140,922 +0.64(+1.31%)
Jun 17, 2022 48.97 49.08 48.37 48.70 17,389,324 +0.22(+0.45%)
Jun 16, 2022 48.55 48.72 48.17 48.48 23,352,876 -1.57(-3.14%)
Jun 15, 2022 49.52 50.34 49.26 50.05 20,381,298 +0.68(+1.38%)
Jun 14, 2022 49.22 49.57 49.06 49.37 23,485,016 +0.63(+1.29%)
Jun 13, 2022 49.18 49.47 48.55 48.74 26,543,278 -1.77(-3.50%)
Jun 10, 2022 50.94 51.01 50.38 50.51 27,553,620 -0.51(-1.00%)
Jun 09, 2022 51.81 51.90 51.01 51.02 15,898,238 -1.78(-3.37%)
Jun 08, 2022 52.82 53.06 52.63 52.80 14,334,286 +0.16(+0.30%)
Jun 07, 2022 52.15 52.68 52.07 52.64 11,308,540 +0.19(+0.36%)
Jun 06, 2022 53.09 56.17 52.33 52.45 13,353,855 +0.22(+0.42%)
Jun 03, 2022 52.58 52.60 52.11 52.23 13,583,033 -0.89(-1.68%)
Jun 02, 2022 52.42 53.12 52.29 53.12 14,721,428 +0.91(+1.74%)
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.