Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.11 -1.05 (-2.05%)
Streaming Delayed Price Updated: 1:25 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.68 48.76 48.55 48.70 4,933,043 +0.10(+0.21%)
Apr 27, 2017 48.75 48.75 48.48 48.60 4,208,638 -0.03(-0.06%)
Apr 26, 2017 48.76 48.88 48.61 48.63 9,148,061 -0.22(-0.45%)
Apr 25, 2017 48.77 48.95 48.72 48.85 7,934,050 +0.47(+0.97%)
Apr 24, 2017 48.44 48.48 48.29 48.38 7,414,072 +0.58(+1.21%)
Apr 21, 2017 47.83 47.85 47.72 47.80 5,337,590 +0.00(+0.00%)
Apr 20, 2017 47.74 47.82 47.59 47.80 5,826,685 +0.57(+1.21%)
Apr 19, 2017 47.63 47.64 47.16 47.23 7,258,950 -0.26(-0.55%)
Apr 18, 2017 47.55 47.70 47.39 47.49 7,045,219 -0.56(-1.17%)
Apr 17, 2017 47.82 48.06 47.74 48.05 3,330,498 +0.41(+0.86%)
Apr 13, 2017 47.92 48.02 47.62 47.64 5,117,266 -0.15(-0.31%)
Apr 12, 2017 47.75 47.79 47.49 47.79 9,010,063 +0.22(+0.46%)
Apr 11, 2017 47.66 47.69 47.27 47.57 10,832,050 -0.06(-0.13%)
Apr 10, 2017 47.68 47.70 47.51 47.63 7,701,844 -0.23(-0.48%)
Apr 07, 2017 47.83 48.07 47.80 47.86 5,094,144 -0.07(-0.15%)
Apr 06, 2017 47.98 48.05 47.80 47.93 6,378,147 -0.04(-0.08%)
Apr 05, 2017 48.33 48.45 47.97 47.97 8,520,028 -0.17(-0.35%)
Apr 04, 2017 48.00 48.20 47.92 48.14 6,693,658 +0.04(+0.08%)
Apr 03, 2017 48.01 48.14 47.82 48.10 9,076,603 +0.31(+0.65%)
Mar 31, 2017 47.85 47.95 47.77 47.79 7,453,268 -0.32(-0.67%)
Mar 30, 2017 48.20 48.34 48.10 48.11 6,558,676 -0.26(-0.54%)
Mar 29, 2017 48.19 48.40 48.14 48.37 6,843,419 +0.12(+0.25%)
Mar 28, 2017 48.14 48.40 48.12 48.25 7,058,177 +0.08(+0.17%)
Mar 27, 2017 47.97 48.23 47.84 48.17 8,393,416 -0.12(-0.25%)
Mar 24, 2017 48.17 48.38 48.15 48.29 6,954,273 +0.11(+0.23%)
Mar 23, 2017 48.04 48.33 47.98 48.18 11,336,249 +0.03(+0.06%)
Mar 22, 2017 47.88 48.23 47.78 48.15 12,260,136 +0.26(+0.54%)
Mar 21, 2017 48.67 48.74 47.87 47.89 19,361,096 -0.61(-1.25%)
Mar 20, 2017 48.21 48.56 48.17 48.50 17,870,830 +0.55(+1.14%)
Mar 17, 2017 48.01 48.06 47.88 47.95 11,153,964 -0.01(-0.02%)
Mar 16, 2017 48.00 48.08 47.85 47.96 23,296,116 +0.27(+0.57%)
Mar 15, 2017 46.77 47.76 46.63 47.69 16,301,988 +1.17(+2.52%)
Mar 14, 2017 46.64 46.67 46.47 46.52 4,246,988 -0.24(-0.51%)
Mar 13, 2017 46.61 46.79 46.58 46.76 6,079,157 +0.61(+1.32%)
Mar 10, 2017 46.05 46.15 45.92 46.15 5,454,471 +0.47(+1.03%)
Mar 09, 2017 45.86 45.87 45.45 45.68 6,729,522 -0.38(-0.83%)
Mar 08, 2017 46.32 46.41 46.01 46.06 7,585,063 -0.41(-0.88%)
Mar 07, 2017 46.56 46.58 46.40 46.47 4,539,224 +0.08(+0.17%)
Mar 06, 2017 46.46 46.46 46.27 46.39 5,004,218 +0.01(+0.02%)
Mar 03, 2017 46.21 46.40 46.11 46.38 5,467,151 +0.33(+0.72%)
Mar 02, 2017 46.43 46.46 46.02 46.05 5,537,156 -0.79(-1.69%)
Mar 01, 2017 46.56 46.87 46.51 46.84 10,509,200 +0.68(+1.47%)
Feb 28, 2017 46.54 46.56 46.15 46.16 5,738,672 -0.37(-0.80%)
Feb 27, 2017 46.62 46.72 46.47 46.53 8,072,364 -0.19(-0.41%)
Feb 24, 2017 46.69 46.80 46.63 46.72 5,649,264 -0.50(-1.06%)
Feb 23, 2017 47.45 47.47 47.17 47.22 5,792,423 +0.05(+0.11%)
Feb 22, 2017 46.98 47.20 46.96 47.17 5,440,339 +0.12(+0.26%)
Feb 21, 2017 46.83 47.07 46.81 47.05 5,420,119 +0.49(+1.05%)
Feb 17, 2017 46.56 46.56 46.56 0 -0.19(-0.41%)
Feb 16, 2017 46.95 46.95 46.72 46.75 6,518,193 -0.18(-0.38%)
Feb 15, 2017 46.58 46.94 46.55 46.93 7,095,033 +0.39(+0.84%)
Feb 14, 2017 46.52 46.57 46.18 46.54 7,869,384 +0.02(+0.04%)
Feb 13, 2017 46.37 46.56 46.37 46.52 5,482,145 +0.19(+0.41%)
Feb 10, 2017 46.06 46.35 46.04 46.33 5,680,080 +0.34(+0.74%)
Feb 09, 2017 45.97 46.07 45.91 45.99 4,780,942 +0.19(+0.41%)
Feb 08, 2017 45.57 45.83 45.53 45.80 4,065,965 +0.32(+0.70%)
Feb 07, 2017 45.63 45.64 45.45 45.48 4,763,610 -0.22(-0.48%)
Feb 06, 2017 45.78 45.80 45.67 45.70 4,239,566 -0.08(-0.17%)
Feb 03, 2017 45.73 45.87 45.62 45.78 3,459,757 +0.28(+0.62%)
Feb 02, 2017 45.48 45.55 45.40 45.50 8,893,176 +0.20(+0.44%)
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.