Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

57.44 USD -0.66 (-1.14%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2022 58.03 58.15 57.40 57.44 17,824,579 -0.66(-1.14%)
Jan 26, 2022 59.13 59.24 57.97 58.10 16,415,921 -0.69(-1.17%)
Jan 25, 2022 58.54 59.05 58.19 58.79 25,485,651 -0.14(-0.24%)
Jan 24, 2022 58.81 58.93 57.52 58.93 59,317,981 -0.86(-1.44%)
Jan 21, 2022 60.56 60.62 59.76 59.79 20,787,748 -0.92(-1.52%)
Jan 20, 2022 61.34 61.67 60.64 60.71 16,839,297 +0.28(+0.46%)
Jan 19, 2022 60.59 60.72 60.33 60.43 13,082,847 +0.28(+0.47%)
Jan 18, 2022 60.13 60.47 60.06 60.15 15,249,595 -1.03(-1.68%)
Jan 14, 2022 61.18 0 -0.01(-0.02%)
Jan 13, 2022 61.82 61.85 61.15 61.19 11,212,054 -0.88(-1.42%)
Jan 12, 2022 61.76 62.12 61.59 62.07 25,584,699 +1.01(+1.65%)
Jan 11, 2022 60.22 61.07 60.04 61.06 12,972,355 +1.28(+2.14%)
Jan 10, 2022 59.84 59.99 59.38 59.78 15,390,575 -0.05(-0.08%)
Jan 07, 2022 59.53 59.86 59.31 59.83 17,405,661 +0.53(+0.89%)
Jan 06, 2022 59.18 59.55 58.96 59.30 14,215,871 +0.22(+0.37%)
Jan 05, 2022 59.72 60.14 59.04 59.08 15,392,323 -0.90(-1.50%)
Jan 04, 2022 60.24 60.28 59.89 59.98 9,886,853 -0.23(-0.38%)
Jan 03, 2022 60.12 60.28 59.74 60.21 13,395,424 +0.35(+0.58%)
Dec 31, 2021 59.96 60.38 59.82 59.86 14,086,734 -0.18(-0.30%)
Dec 30, 2021 59.41 60.21 59.41 60.04 12,794,008 +0.62(+1.04%)
Dec 29, 2021 59.58 59.62 59.18 59.42 12,123,593 -0.22(-0.37%)
Dec 28, 2021 59.87 59.91 59.64 59.64 9,105,582 -0.22(-0.37%)
Dec 27, 2021 59.56 59.90 59.56 59.86 11,119,636 +0.31(+0.52%)
Dec 23, 2021 59.34 59.65 59.15 59.55 10,370,040 +0.28(+0.47%)
Dec 22, 2021 58.79 59.27 58.66 59.27 13,335,036 +0.34(+0.58%)
Dec 21, 2021 58.43 58.95 58.41 58.93 13,247,703 +0.96(+1.66%)
Dec 20, 2021 57.98 58.03 57.60 57.97 23,920,339 -0.78(-1.33%)
Dec 17, 2021 58.72 59.01 58.55 58.75 21,193,094 -0.36(-0.61%)
Dec 16, 2021 59.45 59.72 58.99 59.11 23,958,607 +0.08(+0.14%)
Dec 15, 2021 58.87 59.10 58.25 59.03 27,389,328 -0.14(-0.24%)
Dec 14, 2021 58.98 59.33 58.93 59.17 23,744,771 -0.13(-0.22%)
Dec 13, 2021 59.80 59.83 59.17 59.30 15,174,041 -2.32(-3.77%)
Dec 10, 2021 61.52 61.67 61.39 61.62 10,928,960 +0.10(+0.16%)
Dec 09, 2021 61.67 61.85 61.46 61.52 13,289,101 -0.38(-0.61%)
Dec 08, 2021 61.62 62.00 61.49 61.90 16,787,370 +0.30(+0.49%)
Dec 07, 2021 61.39 61.64 61.33 61.60 12,869,259 +0.92(+1.52%)
Dec 06, 2021 60.15 60.70 59.92 60.68 15,232,489 +0.47(+0.78%)
Dec 03, 2021 60.94 61.04 59.94 60.21 19,143,595 -0.77(-1.26%)
Dec 02, 2021 60.94 61.37 60.65 60.98 19,514,070 +0.73(+1.21%)
Dec 01, 2021 60.98 61.40 60.23 60.25 18,480,075 +0.13(+0.22%)
Nov 30, 2021 60.15 60.45 60.09 60.12 18,726,279 +0.02(+0.03%)
Nov 29, 2021 60.45 60.45 59.91 60.10 18,553,018 +0.19(+0.32%)
Nov 26, 2021 60.28 60.30 59.60 59.91 10,559,950 -1.98(-3.20%)
Nov 24, 2021 61.64 61.92 61.49 61.89 9,677,851 -0.10(-0.16%)
Nov 23, 2021 62.04 62.27 61.72 61.99 12,800,020 -0.02(-0.03%)
Nov 22, 2021 62.43 62.59 62.01 62.01 9,701,213 -0.53(-0.85%)
Nov 19, 2021 62.73 62.89 62.49 62.54 9,704,343 -0.09(-0.14%)
Nov 18, 2021 62.76 62.69 62.34 62.63 9,674,678 -0.68(-1.07%)
Nov 17, 2021 63.71 63.72 63.15 63.31 12,708,594 -0.34(-0.53%)
Nov 16, 2021 63.71 63.80 63.45 63.65 10,370,554 +0.00(+0.00%)
Nov 15, 2021 63.99 64.02 63.59 63.65 10,626,203 -0.18(-0.28%)
Nov 12, 2021 63.64 63.89 63.54 63.83 9,695,222 +0.19(+0.30%)
Nov 11, 2021 63.40 63.78 63.38 63.64 8,243,136 +1.00(+1.60%)
Nov 10, 2021 62.97 62.64 9,864,570 -0.24(-0.38%)
Nov 09, 2021 63.15 63.33 62.77 62.88 10,498,806 -0.23(-0.36%)
Nov 08, 2021 62.95 63.15 62.88 63.11 6,044,498 +0.57(+0.91%)
Nov 05, 2021 62.78 62.78 62.31 62.54 9,031,054 -0.03(-0.05%)
Nov 04, 2021 62.78 62.82 62.35 62.57 7,633,564 -0.12(-0.19%)
Nov 03, 2021 62.30 62.79 62.09 62.69 10,048,352 +0.32(+0.51%)
Nov 02, 2021 62.51 62.52 62.30 62.37 6,397,199 -0.56(-0.89%)
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.