Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.57 +0.79 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.90 56.90 56.90 0 +0.28(+0.49%)
Dec 28, 2017 56.76 56.80 56.51 56.62 7,823,884 +0.39(+0.69%)
Dec 27, 2017 56.27 56.31 56.10 56.23 5,079,730 +0.19(+0.34%)
Dec 26, 2017 55.98 56.05 55.83 56.04 4,918,070 -0.07(-0.12%)
Dec 22, 2017 55.90 56.12 55.81 56.11 10,814,364 +0.45(+0.81%)
Dec 21, 2017 55.52 55.83 55.48 55.66 6,869,967 +0.38(+0.69%)
Dec 20, 2017 55.46 55.52 55.28 55.28 7,378,910 +0.11(+0.20%)
Dec 19, 2017 55.56 55.56 55.09 55.17 8,318,166 -1.23(-2.18%)
Dec 18, 2017 56.26 56.58 56.25 56.40 5,909,969 +0.60(+1.08%)
Dec 15, 2017 55.82 55.91 55.53 55.80 7,683,110 +0.15(+0.27%)
Dec 14, 2017 55.86 56.00 55.65 55.65 6,952,326 -0.39(-0.70%)
Dec 13, 2017 55.72 56.23 55.72 56.04 14,343,235 +0.60(+1.08%)
Dec 12, 2017 55.44 55.52 55.17 55.44 5,305,945 -0.34(-0.61%)
Dec 11, 2017 55.70 55.88 55.70 55.78 6,281,974 +0.32(+0.58%)
Dec 08, 2017 55.45 55.56 55.25 55.46 7,981,365 +0.60(+1.09%)
Dec 07, 2017 54.58 55.02 54.48 54.86 9,626,748 +0.04(+0.07%)
Dec 06, 2017 54.71 54.91 54.53 54.82 7,753,630 -0.71(-1.28%)
Dec 05, 2017 55.75 55.88 55.48 55.53 7,915,574 -0.07(-0.13%)
Dec 04, 2017 56.04 56.12 55.52 55.60 7,442,617 +0.08(+0.14%)
Dec 01, 2017 55.68 55.74 55.20 55.52 12,523,427 -0.33(-0.59%)
Nov 30, 2017 56.15 56.16 55.77 55.85 20,018,100 -0.45(-0.80%)
Nov 29, 2017 56.92 56.97 56.20 56.30 11,855,390 -0.83(-1.45%)
Nov 28, 2017 57.16 57.31 56.92 57.13 10,435,771 +0.38(+0.67%)
Nov 27, 2017 57.15 57.15 56.73 56.75 7,191,818 -0.72(-1.25%)
Nov 24, 2017 57.50 57.56 57.41 57.47 3,100,279 -0.16(-0.28%)
Nov 22, 2017 57.63 57.73 57.43 57.63 6,271,838 +0.14(+0.24%)
Nov 21, 2017 57.41 57.71 57.41 57.49 7,592,137 +0.71(+1.25%)
Nov 20, 2017 56.47 56.83 56.44 56.78 6,494,523 +0.30(+0.53%)
Nov 17, 2017 56.39 56.72 56.39 56.48 7,090,775 +0.21(+0.37%)
Nov 16, 2017 55.88 56.42 55.88 56.27 7,058,212 +1.08(+1.96%)
Nov 15, 2017 55.22 55.30 54.95 55.19 12,863,843 -0.29(-0.52%)
Nov 14, 2017 55.72 55.74 55.38 55.48 7,660,924 -0.30(-0.54%)
Nov 13, 2017 55.69 55.88 55.54 55.78 5,518,455 -0.11(-0.20%)
Nov 10, 2017 56.05 56.05 55.73 55.89 5,070,052 -0.19(-0.34%)
Nov 09, 2017 56.02 56.18 55.65 56.08 6,517,153 -0.31(-0.55%)
Nov 08, 2017 56.25 56.43 56.22 56.39 5,694,658 +0.28(+0.50%)
Nov 07, 2017 56.46 56.48 56.03 56.11 6,641,982 -0.37(-0.66%)
Nov 06, 2017 56.14 56.51 56.10 56.48 5,129,306 +0.57(+1.02%)
Nov 03, 2017 56.16 56.16 55.60 55.91 8,282,792 -0.26(-0.46%)
Nov 02, 2017 56.18 56.22 55.92 56.17 9,346,951 +0.08(+0.14%)
Nov 01, 2017 56.30 56.46 56.04 56.09 8,822,726 +0.31(+0.56%)
Oct 31, 2017 55.65 55.79 55.56 55.78 6,788,422 +0.47(+0.85%)
Oct 30, 2017 55.59 55.23 55.31 4,900,672 -0.34(-0.61%)
Oct 27, 2017 55.12 55.69 54.99 55.65 8,001,623 +0.76(+1.38%)
Oct 26, 2017 55.31 55.38 54.89 54.89 7,427,635 -0.35(-0.63%)
Oct 25, 2017 55.57 55.63 54.84 55.24 11,423,886 -0.12(-0.22%)
Oct 24, 2017 55.44 55.60 55.34 55.36 6,816,385 +0.05(+0.09%)
Oct 23, 2017 55.64 55.66 55.27 55.31 4,425,844 -0.41(-0.74%)
Oct 20, 2017 55.76 55.82 55.63 55.72 5,502,544 +0.19(+0.34%)
Oct 19, 2017 55.44 55.53 55.26 55.53 5,562,245 -0.43(-0.77%)
Oct 18, 2017 56.02 56.13 55.86 55.96 5,474,486 +0.10(+0.18%)
Oct 17, 2017 56.00 56.00 55.72 55.86 5,741,677 -0.26(-0.46%)
Oct 16, 2017 56.28 56.33 56.11 56.12 8,404,330 -0.05(-0.09%)
Oct 13, 2017 56.13 56.27 56.09 56.17 6,955,127 +0.50(+0.90%)
Oct 12, 2017 55.74 55.84 55.64 55.67 6,863,403 -0.01(-0.02%)
Oct 11, 2017 55.45 55.70 55.43 55.68 13,369,845 +0.23(+0.41%)
Oct 10, 2017 55.33 55.48 55.27 55.45 11,667,795 +0.54(+0.98%)
Oct 09, 2017 54.77 54.93 54.74 54.91 3,699,170 -0.05(-0.09%)
Oct 06, 2017 54.78 55.00 54.62 54.96 7,209,071 -0.27(-0.49%)
Oct 05, 2017 55.06 55.38 55.05 55.23 9,086,095 +0.39(+0.71%)
Oct 04, 2017 54.82 54.95 54.75 54.84 4,406,160 +0.00(+0.00%)
Oct 03, 2017 54.47 54.85 54.42 54.84 5,419,670 +0.80(+1.48%)
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.