Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.74 USD +0.79 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 45.61 45.75 45.39 45.61 7,045,950 +0.25(+0.55%)
Sep 29, 2016 45.90 45.99 45.21 45.36 6,747,579 -0.80(-1.73%)
Sep 28, 2016 45.84 46.18 45.45 46.16 5,202,297 +0.40(+0.87%)
Sep 27, 2016 45.44 45.76 45.27 45.76 4,552,964 +0.64(+1.42%)
Sep 26, 2016 45.36 45.43 45.10 45.12 3,198,189 -0.58(-1.27%)
Sep 23, 2016 45.98 46.06 45.70 45.70 5,934,987 -0.60(-1.30%)
Sep 22, 2016 46.38 46.54 46.16 46.30 12,461,453 +0.25(+0.54%)
Sep 21, 2016 45.29 46.09 45.16 46.05 7,899,377 +1.23(+2.74%)
Sep 20, 2016 45.12 45.15 44.82 44.82 3,973,899 +0.02(+0.04%)
Sep 19, 2016 45.01 45.16 44.76 44.80 4,158,191 +0.30(+0.67%)
Sep 16, 2016 44.42 44.55 44.10 44.50 5,618,479 -0.27(-0.60%)
Sep 15, 2016 44.39 44.87 44.15 44.77 8,193,678 +0.75(+1.70%)
Sep 14, 2016 44.00 44.47 43.98 44.02 13,256,758 +0.17(+0.39%)
Sep 13, 2016 44.27 44.41 43.63 43.85 12,658,409 -1.12(-2.49%)
Sep 12, 2016 44.05 45.08 43.97 44.97 6,823,864 +0.37(+0.83%)
Sep 09, 2016 45.41 45.44 44.60 44.60 7,019,319 -1.45(-3.15%)
Sep 08, 2016 46.24 46.35 46.01 46.05 6,701,238 -0.17(-0.37%)
Sep 07, 2016 46.34 46.36 46.12 46.22 11,295,840 -0.07(-0.15%)
Sep 06, 2016 45.99 46.38 45.93 46.29 15,342,831 +0.93(+2.05%)
Sep 02, 2016 45.30 45.36 45.36 45.36 10,920,200 +0.60(+1.34%)
Sep 01, 2016 44.41 44.76 44.37 44.76 8,896,135 +0.35(+0.79%)
Aug 31, 2016 44.65 44.69 44.30 44.41 10,875,397 -0.47(-1.05%)
Aug 30, 2016 45.05 45.15 44.80 44.88 6,698,323 -0.05(-0.11%)
Aug 29, 2016 44.68 45.01 44.60 44.93 6,070,426 +0.31(+0.69%)
Aug 26, 2016 45.09 45.53 44.30 44.62 8,545,305 -0.33(-0.73%)
Aug 25, 2016 44.82 45.00 44.74 44.95 7,488,690 +0.02(+0.04%)
Aug 24, 2016 44.82 45.00 44.70 44.93 4,473,264 +0.12(+0.27%)
Aug 23, 2016 45.38 45.47 44.81 44.81 4,055,124 -0.16(-0.36%)
Aug 22, 2016 45.17 45.18 44.87 44.97 6,365,065 -0.62(-1.36%)
Aug 19, 2016 45.32 45.62 45.19 45.59 7,340,450 -0.26(-0.57%)
Aug 18, 2016 45.72 45.85 45.59 45.85 4,659,931 +0.39(+0.86%)
Aug 17, 2016 45.31 45.52 45.00 45.46 8,162,782 -0.22(-0.48%)
Aug 16, 2016 45.85 45.85 45.58 45.68 4,195,438 -0.25(-0.54%)
Aug 15, 2016 45.76 46.03 45.76 45.93 3,600,494 +0.46(+1.01%)
Aug 12, 2016 45.49 45.60 45.29 45.47 4,069,914 -0.15(-0.33%)
Aug 11, 2016 45.25 45.63 45.21 45.62 4,865,898 +0.54(+1.20%)
Aug 10, 2016 45.31 45.33 44.97 45.08 2,988,898 -0.02(-0.04%)
Aug 09, 2016 44.91 45.24 44.91 45.10 4,522,547 +0.33(+0.74%)
Aug 08, 2016 44.74 44.83 44.70 44.77 2,601,563 +0.28(+0.63%)
Aug 05, 2016 44.27 44.51 44.19 44.49 2,006,633 +0.48(+1.09%)
Aug 04, 2016 43.83 44.16 43.78 44.01 3,323,904 +0.25(+0.57%)
Aug 03, 2016 43.34 43.78 43.25 43.76 2,235,968 +0.14(+0.32%)
Aug 02, 2016 43.88 43.94 43.31 43.62 7,443,640 -0.25(-0.57%)
Aug 01, 2016 44.18 44.18 43.85 43.87 4,583,282 -0.10(-0.23%)
Jul 29, 2016 43.79 44.03 43.60 43.97 7,389,082 +0.26(+0.59%)
Jul 28, 2016 43.70 43.74 43.48 43.71 4,413,117 +0.01(+0.02%)
Jul 27, 2016 43.72 43.84 43.31 43.70 5,891,653 +0.14(+0.32%)
Jul 26, 2016 43.50 43.65 43.41 43.56 8,469,845 +0.30(+0.69%)
Jul 25, 2016 43.53 43.53 43.21 43.26 2,019,613 -0.41(-0.94%)
Jul 22, 2016 43.53 43.69 43.40 43.67 2,992,241 +0.30(+0.69%)
Jul 21, 2016 43.38 43.56 43.24 43.37 3,448,167 -0.10(-0.23%)
Jul 20, 2016 43.35 43.56 43.25 43.47 2,562,113 +0.23(+0.53%)
Jul 19, 2016 43.37 43.37 43.13 43.24 4,060,898 -0.43(-0.98%)
Jul 18, 2016 43.17 43.68 43.17 43.67 5,493,135 +0.34(+0.78%)
Jul 15, 2016 43.43 43.43 43.17 43.33 11,761,417 -0.09(-0.21%)
Jul 14, 2016 43.33 43.54 43.21 43.42 7,184,437 +0.59(+1.38%)
Jul 13, 2016 42.92 42.96 42.60 42.83 5,141,268 -0.10(-0.23%)
Jul 12, 2016 42.86 43.03 42.76 42.93 5,969,110 +0.62(+1.47%)
Jul 11, 2016 42.24 42.48 42.24 42.31 6,756,279 +0.34(+0.81%)
Jul 08, 2016 41.61 41.99 41.13 41.97 4,561,515 +0.84(+2.04%)
Jul 07, 2016 41.42 41.53 41.02 41.13 4,760,608 -0.06(-0.15%)
Jul 06, 2016 40.78 41.24 40.62 41.19 5,126,235 -0.16(-0.39%)
Jul 05, 2016 41.66 41.66 41.26 41.35 5,275,967 -0.80(-1.90%)
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.