Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.23 -0.08 (-0.16%)
Streaming Delayed Price Updated: 12:09 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 45.52 45.54 45.13 45.38 604,913 +0.33(+0.73%)
Aug 29, 2013 45.24 45.52 45.02 45.05 405,504 +0.37(+0.83%)
Aug 28, 2013 44.62 45.08 44.43 44.68 382,016 +0.09(+0.20%)
Aug 27, 2013 44.94 44.95 44.54 44.59 478,505 -1.05(-2.30%)
Aug 26, 2013 46.22 46.22 45.61 45.64 249,467 -0.42(-0.91%)
Aug 23, 2013 45.96 46.14 45.68 46.06 356,209 +0.49(+1.08%)
Aug 22, 2013 45.30 45.63 45.30 45.57 229,801 +0.66(+1.47%)
Aug 21, 2013 45.48 45.55 44.80 44.91 579,617 -1.08(-2.35%)
Aug 20, 2013 45.96 46.21 45.81 45.99 259,193 -0.01(-0.02%)
Aug 19, 2013 46.61 46.63 46.00 46.00 218,116 -0.87(-1.86%)
Aug 16, 2013 47.29 47.35 46.79 46.87 674,081 -0.29(-0.61%)
Aug 15, 2013 47.20 47.32 46.78 47.16 418,880 -0.57(-1.19%)
Aug 14, 2013 47.83 47.83 47.68 47.73 375,729 +0.14(+0.29%)
Aug 13, 2013 47.51 47.75 47.39 47.59 551,741 +0.26(+0.55%)
Aug 12, 2013 47.25 47.51 47.14 47.33 295,518 +0.31(+0.66%)
Aug 09, 2013 46.96 47.21 46.88 47.02 231,123 +0.13(+0.28%)
Aug 08, 2013 46.70 47.02 46.29 46.89 392,919 +0.83(+1.80%)
Aug 07, 2013 46.19 46.28 46.02 46.06 502,897 -0.49(-1.05%)
Aug 06, 2013 46.87 46.87 46.41 46.55 298,445 -0.52(-1.10%)
Aug 05, 2013 47.19 47.21 46.90 47.07 300,753 -0.29(-0.61%)
Aug 02, 2013 47.15 47.54 47.13 47.36 360,686 +0.08(+0.17%)
Aug 01, 2013 47.01 47.40 46.94 47.28 249,252 +0.74(+1.59%)
Jul 31, 2013 46.54 46.99 46.28 46.54 550,257 -0.29(-0.62%)
Jul 30, 2013 47.15 47.15 46.75 46.83 1,029,522 -0.13(-0.28%)
Jul 29, 2013 47.12 47.14 46.90 46.96 349,063 -0.57(-1.20%)
Jul 26, 2013 47.39 47.57 47.06 47.53 1,302,821 -0.07(-0.15%)
Jul 25, 2013 47.29 47.62 47.20 47.60 318,962 +0.34(+0.72%)
Jul 24, 2013 47.82 47.82 47.10 47.26 410,041 -0.52(-1.09%)
Jul 23, 2013 47.80 47.94 47.64 47.78 316,860 +0.50(+1.06%)
Jul 22, 2013 46.97 47.41 46.89 47.28 674,536 +0.36(+0.77%)
Jul 19, 2013 46.98 46.98 46.77 46.92 287,593 -0.16(-0.34%)
Jul 18, 2013 47.24 47.36 47.00 47.08 202,598 -0.39(-0.82%)
Jul 17, 2013 47.54 47.54 47.36 47.47 446,039 +0.34(+0.72%)
Jul 16, 2013 47.06 47.15 46.79 47.13 424,857 +0.11(+0.24%)
Jul 15, 2013 46.76 47.16 46.76 47.02 506,495 +0.61(+1.31%)
Jul 12, 2013 46.50 46.53 46.29 46.41 492,742 -0.46(-0.98%)
Jul 11, 2013 46.41 46.90 46.24 46.87 955,780 +1.95(+4.34%)
Jul 10, 2013 45.06 45.29 44.87 44.92 2,403,683 -0.32(-0.71%)
Jul 09, 2013 45.25 45.33 45.05 45.24 342,242 +0.50(+1.12%)
Jul 08, 2013 44.75 45.09 44.69 44.74 529,337 -0.01(-0.02%)
Jul 05, 2013 45.14 45.36 44.39 44.75 433,135 -0.36(-0.80%)
Jul 03, 2013 44.98 45.34 44.80 45.11 263,764 -0.31(-0.68%)
Jul 02, 2013 46.04 46.27 45.15 45.42 431,572 -0.66(-1.43%)
Jul 01, 2013 46.30 46.40 45.99 46.08 615,074 +0.02(+0.04%)
Jun 28, 2013 45.49 46.09 45.34 46.06 1,007,802 +0.75(+1.66%)
Jun 26, 2013 44.82 45.41 44.82 45.31 1,248,386 +0.68(+1.52%)
Jun 25, 2013 44.55 44.67 44.02 44.63 1,573,363 +0.69(+1.57%)
Jun 24, 2013 43.83 44.16 43.21 43.94 3,012,747 -0.79(-1.77%)
Jun 21, 2013 44.78 44.90 44.00 44.73 566,412 +0.64(+1.45%)
Jun 20, 2013 45.21 45.21 43.68 44.09 1,385,973 -2.01(-4.36%)
Jun 19, 2013 47.15 47.29 46.09 46.10 722,260 -1.31(-2.76%)
Jun 18, 2013 47.24 47.51 47.14 47.41 471,588 +0.09(+0.19%)
Jun 17, 2013 47.45 47.61 47.10 47.32 481,368 +0.43(+0.92%)
Jun 14, 2013 47.52 47.56 46.80 46.89 581,113 -0.73(-1.53%)
Jun 13, 2013 46.80 47.65 46.70 47.62 430,357 +0.77(+1.64%)
Jun 12, 2013 47.54 47.54 46.71 46.85 313,078 -0.30(-0.64%)
Jun 11, 2013 47.11 47.44 46.90 47.15 393,314 -0.83(-1.73%)
Jun 10, 2013 48.32 48.32 47.88 47.98 445,316 -0.61(-1.26%)
Jun 07, 2013 48.65 48.90 48.34 48.59 543,206 -0.34(-0.69%)
Jun 06, 2013 48.50 48.93 48.30 48.93 651,004 +0.36(+0.74%)
Jun 05, 2013 49.32 49.32 48.55 48.57 607,259 -0.82(-1.66%)
Jun 04, 2013 49.88 49.91 49.20 49.39 2,280,016 -0.53(-1.06%)
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.