Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

51.87 +0.58 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 51.37 51.80 51.37 51.68 21,869,628 +0.35(+0.68%)
Jan 30, 2019 50.55 51.44 50.34 51.33 17,808,576 +1.10(+2.19%)
Jan 29, 2019 50.41 50.45 50.16 50.23 12,972,585 +0.05(+0.10%)
Jan 28, 2019 49.99 50.22 49.84 50.18 20,562,636 -0.51(-1.01%)
Jan 25, 2019 50.50 50.83 50.50 50.69 16,973,600 +0.66(+1.32%)
Jan 24, 2019 49.64 50.12 49.64 50.03 16,307,392 +0.43(+0.87%)
Jan 23, 2019 49.57 49.65 49.21 49.60 16,222,428 +0.46(+0.94%)
Jan 22, 2019 49.36 49.46 48.90 49.14 24,856,958 -0.88(-1.76%)
Jan 18, 2019 49.90 50.14 49.81 50.02 22,893,300 +0.31(+0.62%)
Jan 17, 2019 49.12 49.97 49.09 49.71 18,001,486 +0.16(+0.32%)
Jan 16, 2019 49.29 49.72 49.27 49.55 61,641,556 +0.54(+1.10%)
Jan 15, 2019 48.91 49.21 48.83 49.01 12,793,141 +0.36(+0.74%)
Jan 14, 2019 48.44 48.86 48.37 48.65 14,367,402 -0.38(-0.78%)
Jan 11, 2019 48.86 49.10 48.78 49.03 14,418,600 -0.24(-0.49%)
Jan 10, 2019 48.68 49.31 48.67 49.27 19,985,086 +0.33(+0.67%)
Jan 09, 2019 48.55 49.19 48.55 48.94 25,831,436 +0.87(+1.81%)
Jan 08, 2019 47.98 48.19 47.70 48.07 19,498,566 +0.12(+0.25%)
Jan 07, 2019 47.87 48.16 47.64 47.95 16,288,619 +0.11(+0.23%)
Jan 04, 2019 47.03 48.03 46.96 47.84 21,358,500 +1.43(+3.08%)
Jan 03, 2019 46.71 46.75 46.22 46.41 17,972,876 -0.85(-1.80%)
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.