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 (%)
Oct 31, 2014 50.43 50.59 50.31 50.43 1,401,325 +0.16(+0.32%)
Oct 30, 2014 49.91 50.42 49.91 50.27 1,868,230 +0.50(+1.00%)
Oct 29, 2014 50.19 50.32 49.56 49.77 2,079,962 -0.05(-0.10%)
Oct 28, 2014 49.43 49.91 49.43 49.82 1,545,285 +0.91(+1.86%)
Oct 27, 2014 48.60 48.93 48.53 48.91 2,354,003 -0.46(-0.93%)
Oct 24, 2014 49.10 49.54 49.06 49.37 2,018,852 +0.30(+0.61%)
Oct 23, 2014 49.10 49.30 48.98 49.07 1,231,840 +0.05(+0.10%)
Oct 22, 2014 49.30 49.38 48.91 49.02 1,245,738 -0.29(-0.59%)
Oct 21, 2014 49.13 49.53 49.05 49.31 2,045,165 +0.17(+0.35%)
Oct 20, 2014 48.94 49.18 48.88 49.14 1,834,107 +0.17(+0.35%)
Oct 17, 2014 48.95 49.27 48.73 48.97 1,634,248 +0.45(+0.93%)
Oct 16, 2014 47.84 48.91 47.80 48.52 3,645,497 -0.40(-0.82%)
Oct 15, 2014 48.88 49.02 47.84 48.92 3,143,376 -0.50(-1.01%)
Oct 14, 2014 49.42 49.75 49.12 49.42 2,075,942 +0.16(+0.32%)
Oct 13, 2014 49.49 49.88 49.24 49.26 2,718,801 +0.48(+0.98%)
Oct 10, 2014 49.36 49.49 48.77 48.78 1,532,913 -1.08(-2.17%)
Oct 09, 2014 50.51 50.53 49.70 49.86 3,298,839 -0.78(-1.54%)
Oct 08, 2014 50.04 50.70 49.50 50.64 3,267,972 +0.75(+1.50%)
Oct 07, 2014 50.37 50.40 49.89 49.89 2,653,078 -0.52(-1.03%)
Oct 06, 2014 50.61 50.67 50.35 50.41 3,662,408 +0.63(+1.27%)
Oct 03, 2014 49.51 49.86 49.33 49.78 1,309,693 +0.41(+0.83%)
Oct 02, 2014 49.26 49.66 48.71 49.37 1,796,059 +0.17(+0.35%)
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.