Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.31 -0.85 (-1.66%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 51.27 51.36 51.15 51.17 7,435,000 -0.76(-1.46%)
Nov 27, 2019 51.78 51.95 51.69 51.93 10,189,900 +0.08(+0.15%)
Nov 26, 2019 51.72 51.88 51.53 51.85 15,501,748 -0.17(-0.33%)
Nov 25, 2019 51.83 52.06 51.78 52.02 11,335,591 +0.49(+0.95%)
Nov 22, 2019 51.58 51.63 51.38 51.53 6,335,800 +0.01(+0.02%)
Nov 21, 2019 51.39 51.53 51.28 51.52 8,316,827 -0.06(-0.12%)
Nov 20, 2019 51.66 51.83 51.40 51.58 9,267,166 -0.26(-0.50%)
Nov 19, 2019 52.09 52.11 51.76 51.84 7,300,695 +0.06(+0.12%)
Nov 18, 2019 51.82 51.91 51.68 51.78 17,533,824 -0.04(-0.08%)
Nov 15, 2019 51.76 51.94 51.73 51.82 16,648,900 +0.40(+0.78%)
Nov 14, 2019 51.33 51.49 51.18 51.42 12,992,170 +0.06(+0.12%)
Nov 13, 2019 51.25 51.47 51.20 51.36 10,735,195 -0.40(-0.77%)
Nov 12, 2019 51.92 51.98 51.67 51.76 13,865,391 -0.35(-0.67%)
Nov 11, 2019 51.80 52.13 51.76 52.11 12,305,230 -0.33(-0.63%)
Nov 08, 2019 52.52 52.61 52.34 52.44 6,814,300 -0.48(-0.91%)
Nov 07, 2019 52.92 53.12 52.85 52.92 15,380,941 +0.40(+0.76%)
Nov 06, 2019 52.65 52.72 52.39 52.52 13,137,252 -0.19(-0.36%)
Nov 05, 2019 52.75 52.76 52.49 52.71 13,334,609 +0.28(+0.53%)
Nov 04, 2019 52.54 52.62 52.37 52.43 20,581,280 +0.47(+0.90%)
Nov 01, 2019 51.72 51.97 51.68 51.96 13,541,000 +0.79(+1.54%)
Oct 31, 2019 51.39 51.39 50.92 51.17 15,953,017 -0.38(-0.74%)
Oct 30, 2019 51.18 51.57 51.01 51.55 13,138,758 +0.23(+0.45%)
Oct 29, 2019 51.34 51.47 51.28 51.32 8,722,245 -0.31(-0.60%)
Oct 28, 2019 51.52 51.73 51.52 51.63 13,606,158 +0.34(+0.66%)
Oct 25, 2019 50.96 51.34 50.95 51.29 11,904,700 +0.29(+0.57%)
Oct 24, 2019 51.20 51.21 50.97 51.00 9,506,726 +0.03(+0.06%)
Oct 23, 2019 50.76 51.03 50.74 50.97 8,283,066 +0.01(+0.02%)
Oct 22, 2019 50.95 51.12 50.90 50.96 15,911,309 +0.04(+0.08%)
Oct 21, 2019 50.65 50.93 50.58 50.92 20,094,048 +0.53(+1.05%)
Oct 18, 2019 50.55 50.67 50.29 50.39 18,529,300 -0.22(-0.43%)
Oct 17, 2019 50.82 50.83 50.58 50.61 11,084,859 +0.19(+0.38%)
Oct 16, 2019 50.24 50.46 50.14 50.42 10,166,431 +0.14(+0.28%)
Oct 15, 2019 50.04 50.40 49.99 50.28 10,270,367 +0.38(+0.76%)
Oct 14, 2019 50.02 50.09 49.88 49.90 5,711,823 -0.13(-0.26%)
Oct 11, 2019 50.02 50.42 49.94 50.03 17,540,600 +0.74(+1.50%)
Oct 10, 2019 48.98 49.51 48.98 49.29 8,581,049 +0.46(+0.94%)
Oct 09, 2019 48.85 49.01 48.78 48.83 11,349,710 +0.38(+0.78%)
Oct 08, 2019 48.69 48.78 48.43 48.45 14,703,381 -0.33(-0.68%)
Oct 07, 2019 48.93 49.16 48.77 48.78 15,380,880 -0.44(-0.89%)
Oct 04, 2019 48.89 49.29 48.83 49.22 12,801,700 +0.21(+0.43%)
Oct 03, 2019 48.58 49.01 48.45 49.01 18,212,652 +0.63(+1.30%)
Oct 02, 2019 48.42 48.47 48.15 48.38 19,719,232 -0.39(-0.80%)
Oct 01, 2019 49.07 49.09 48.70 48.77 16,561,131 -0.25(-0.51%)
Sep 30, 2019 49.19 49.34 49.01 49.02 21,387,566 +0.19(+0.39%)
Sep 27, 2019 49.45 49.55 48.65 48.83 25,761,300 -0.62(-1.25%)
Sep 26, 2019 49.54 49.58 49.30 49.45 11,706,246 +0.00(+0.00%)
Sep 25, 2019 49.17 49.53 49.00 49.45 15,002,719 -0.06(-0.12%)
Sep 24, 2019 49.97 49.99 49.45 49.51 20,671,332 -0.50(-1.00%)
Sep 23, 2019 49.78 50.05 49.74 50.01 7,377,001 +0.09(+0.18%)
Sep 20, 2019 50.29 50.33 49.75 49.92 15,155,500 +0.07(+0.14%)
Sep 19, 2019 50.08 50.24 49.80 49.85 19,187,592 -0.22(-0.44%)
Sep 18, 2019 50.23 50.29 49.72 50.07 17,644,588 -0.21(-0.42%)
Sep 17, 2019 49.90 50.31 49.83 50.28 13,242,006 -0.03(-0.06%)
Sep 16, 2019 50.30 50.55 50.19 50.31 12,213,564 -0.37(-0.73%)
Sep 13, 2019 50.71 50.86 50.64 50.68 12,313,700 +0.25(+0.50%)
Sep 12, 2019 50.42 50.72 50.23 50.43 14,638,645 +0.34(+0.68%)
Sep 11, 2019 49.86 50.09 49.80 50.09 7,806,661 +0.38(+0.76%)
Sep 10, 2019 49.63 49.80 49.45 49.71 8,079,827 +0.03(+0.06%)
Sep 09, 2019 49.65 49.82 49.54 49.68 11,733,216 +0.13(+0.26%)
Sep 06, 2019 49.59 49.69 49.49 49.55 14,328,300 +0.18(+0.36%)
Sep 05, 2019 49.34 49.49 49.29 49.37 17,908,060 +0.56(+1.15%)
Sep 04, 2019 48.63 48.85 48.55 48.81 10,635,640 +0.83(+1.73%)
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.