Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.76 -0.23 (-0.45%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 49.28 49.57 49.25 49.56 662,329 -0.03(-0.06%)
Apr 29, 2014 49.56 49.83 49.55 49.59 1,024,431 +0.26(+0.53%)
Apr 28, 2014 49.25 49.46 48.94 49.33 601,887 +0.26(+0.53%)
Apr 25, 2014 49.17 49.17 48.80 49.07 596,927 -0.65(-1.31%)
Apr 24, 2014 49.82 49.82 49.32 49.72 563,242 +0.07(+0.14%)
Apr 23, 2014 49.77 49.77 49.41 49.65 539,842 -0.33(-0.66%)
Apr 22, 2014 50.08 50.16 49.96 49.98 1,100,268 -0.13(-0.26%)
Apr 21, 2014 50.25 50.25 49.94 50.11 552,600 -0.17(-0.34%)
Apr 17, 2014 49.91 50.28 50.28 50.28 499,400 +0.38(+0.76%)
Apr 16, 2014 49.65 49.94 49.51 49.90 645,146 +0.54(+1.09%)
Apr 15, 2014 49.73 49.73 48.71 49.36 1,029,156 -0.58(-1.16%)
Apr 14, 2014 50.20 50.20 49.75 49.94 644,542 -0.10(-0.20%)
Apr 11, 2014 49.74 50.09 49.74 50.04 2,366,534 -0.01(-0.02%)
Apr 10, 2014 50.58 50.74 50.00 50.05 1,806,072 -0.53(-1.05%)
Apr 09, 2014 50.37 50.77 49.95 50.58 2,859,514 +0.44(+0.88%)
Apr 08, 2014 50.12 50.47 50.02 50.14 555,375 +0.57(+1.15%)
Apr 07, 2014 49.57 49.71 49.33 49.57 533,917 +0.15(+0.30%)
Apr 04, 2014 49.95 50.35 49.36 49.42 1,098,561 -0.08(-0.16%)
Apr 03, 2014 49.59 49.60 49.07 49.50 1,140,300 -0.30(-0.60%)
Apr 02, 2014 49.52 49.81 49.44 49.80 634,165 +0.21(+0.42%)
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.