Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 05, 2022 48.64 48.66 47.98 48.11 11,105,515 -0.57(-1.17%)
Dec 02, 2022 48.05 48.80 48.05 48.68 12,936,994 +0.21(+0.43%)
Dec 01, 2022 48.76 48.86 48.31 48.47 25,504,412 -0.09(-0.19%)
Nov 30, 2022 48.22 48.78 47.93 48.56 26,615,856 +1.28(+2.71%)
Nov 29, 2022 47.21 47.46 47.15 47.28 11,832,782 +0.95(+2.05%)
Nov 28, 2022 46.36 46.80 46.31 46.33 20,678,556 -0.20(-0.43%)
Nov 25, 2022 46.60 46.66 46.47 46.53 5,268,228 -0.18(-0.39%)
Nov 23, 2022 46.40 46.73 46.40 46.71 8,276,139 +0.39(+0.84%)
Nov 22, 2022 46.11 46.35 46.05 46.32 12,570,460 +0.10(+0.22%)
Nov 21, 2022 46.15 46.30 45.99 46.22 16,581,606 -0.52(-1.11%)
Nov 18, 2022 46.88 46.92 46.55 46.74 12,470,462 -0.28(-0.60%)
Nov 17, 2022 46.13 47.07 46.11 47.02 16,264,565 +0.12(+0.26%)
Nov 16, 2022 47.28 47.35 46.90 46.90 22,508,712 -0.81(-1.70%)
Nov 15, 2022 48.12 48.14 47.41 47.71 18,541,832 +1.02(+2.18%)
Nov 14, 2022 46.75 47.03 46.53 46.69 19,838,550 -0.24(-0.51%)
Nov 11, 2022 46.67 47.04 46.53 46.93 16,738,930 +1.04(+2.27%)
Nov 10, 2022 45.45 45.89 45.28 45.89 14,762,143 +1.61(+3.64%)
Nov 09, 2022 44.77 44.93 44.25 44.28 14,227,513 -0.78(-1.73%)
Nov 08, 2022 44.80 45.25 44.65 45.06 16,885,940 +0.34(+0.76%)
Nov 07, 2022 44.92 45.07 44.56 44.72 15,662,241 +0.00(+0.00%)
Nov 04, 2022 44.51 44.72 44.07 44.72 20,477,248 +1.75(+4.07%)
Nov 03, 2022 42.48 43.12 42.44 42.97 24,024,352 +0.26(+0.61%)
Nov 02, 2022 43.16 42.69 42.71 19,497,588 -0.37(-0.86%)
Nov 01, 2022 43.37 43.46 42.92 43.08 29,528,360 +0.73(+1.72%)
Oct 31, 2022 41.99 42.44 41.99 42.35 24,555,444 -0.13(-0.31%)
Oct 28, 2022 42.12 42.48 42.01 42.48 14,728,318 -0.20(-0.47%)
Oct 27, 2022 42.71 43.10 42.63 42.68 16,363,847 -0.27(-0.63%)
Oct 26, 2022 42.43 43.32 42.41 42.95 18,247,804 +0.60(+1.42%)
Oct 25, 2022 41.99 42.38 41.96 42.35 21,844,290 +0.44(+1.05%)
Oct 24, 2022 41.99 42.05 41.44 41.91 31,926,140 -1.55(-3.57%)
Oct 21, 2022 42.76 43.51 42.58 43.46 13,642,355 +0.58(+1.35%)
Oct 20, 2022 42.90 43.50 42.81 42.88 14,550,799 +0.28(+0.66%)
Oct 19, 2022 42.72 42.95 42.46 42.60 12,354,239 -0.75(-1.73%)
Oct 18, 2022 43.76 43.84 43.06 43.35 15,970,011 +0.03(+0.07%)
Oct 17, 2022 43.04 43.49 43.04 43.32 14,714,305 +1.11(+2.63%)
Oct 14, 2022 43.07 43.13 42.18 42.21 18,111,860 -0.64(-1.49%)
Oct 13, 2022 41.66 43.06 41.55 42.85 24,233,744 +0.14(+0.33%)
Oct 12, 2022 42.73 42.95 42.59 42.71 13,904,618 +0.00(+0.00%)
Oct 11, 2022 42.89 43.19 42.56 42.71 19,773,416 -0.62(-1.43%)
Oct 10, 2022 43.66 43.67 43.19 43.33 12,960,059 -0.56(-1.28%)
Oct 07, 2022 44.43 44.50 43.84 43.89 11,928,574 -0.94(-2.10%)
Oct 06, 2022 44.96 45.19 44.79 44.83 13,368,220 -0.23(-0.51%)
Oct 05, 2022 44.91 45.23 44.60 45.06 14,821,115 -0.05(-0.11%)
Oct 04, 2022 44.64 45.22 44.60 45.11 15,983,521 +1.40(+3.20%)
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.