Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.98 USD +0.73 (+1.21%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 65.86 65.95 65.33 65.47 11,882,900 -1.11(-1.67%)
Apr 29, 2021 66.95 66.98 66.08 66.58 6,384,744 -0.17(-0.25%)
Apr 28, 2021 66.55 67.03 66.36 66.75 7,263,004 +0.48(+0.72%)
Apr 27, 2021 66.28 66.46 66.17 66.27 8,437,541 +0.02(+0.03%)
Apr 26, 2021 66.09 66.33 65.98 66.25 7,265,993 +0.12(+0.18%)
Apr 23, 2021 65.84 66.19 65.79 66.13 7,648,200 +0.91(+1.40%)
Apr 22, 2021 65.48 65.60 64.99 65.22 9,543,866 -0.26(-0.40%)
Apr 21, 2021 64.78 65.49 64.61 65.48 6,716,940 +0.45(+0.69%)
Apr 20, 2021 65.47 65.58 64.84 65.03 14,518,791 -0.48(-0.73%)
Apr 19, 2021 65.60 65.73 65.30 65.51 12,724,354 -0.18(-0.27%)
Apr 16, 2021 65.68 65.79 65.39 65.69 8,243,400 +0.18(+0.27%)
Apr 15, 2021 65.43 65.56 65.25 65.51 7,024,539 +0.56(+0.86%)
Apr 14, 2021 65.15 65.27 64.83 64.95 10,491,461 +0.36(+0.56%)
Apr 13, 2021 64.31 64.80 64.24 64.59 7,555,365 +0.24(+0.37%)
Apr 12, 2021 64.30 64.39 64.11 64.35 7,933,153 -0.40(-0.62%)
Apr 09, 2021 64.66 64.75 64.54 64.75 9,858,400 -0.55(-0.84%)
Apr 08, 2021 65.39 65.56 65.21 65.30 7,486,212 +0.58(+0.90%)
Apr 07, 2021 64.76 64.90 64.48 64.72 8,050,204 -0.88(-1.34%)
Apr 06, 2021 65.25 65.86 65.12 65.60 9,375,398 +0.35(+0.54%)
Apr 05, 2021 65.37 65.41 65.07 65.25 8,061,398 +0.18(+0.28%)
Apr 01, 2021 65.30 65.39 64.93 65.07 20,327,900 +0.71(+1.10%)
Mar 31, 2021 64.02 64.58 64.00 64.36 14,865,937 +0.29(+0.45%)
Mar 30, 2021 63.82 64.18 63.62 64.07 16,389,280 +0.24(+0.38%)
Mar 29, 2021 63.74 64.07 63.51 63.83 11,887,869 -0.41(-0.64%)
Mar 26, 2021 63.29 64.25 62.94 64.24 17,456,000 +1.53(+2.44%)
Mar 25, 2021 62.28 62.85 62.22 62.71 27,291,287 +0.30(+0.48%)
Mar 24, 2021 63.48 63.53 62.41 62.41 17,763,462 -1.43(-2.24%)
Mar 23, 2021 64.27 64.43 63.78 63.84 8,836,677 -1.20(-1.85%)
Mar 22, 2021 64.84 65.22 64.61 65.04 7,609,807 -0.12(-0.18%)
Mar 19, 2021 64.57 65.19 64.33 65.16 12,445,699 +0.67(+1.04%)
Mar 18, 2021 65.05 65.22 64.41 64.49 9,536,573 -1.09(-1.66%)
Mar 17, 2021 64.74 65.89 64.61 65.58 12,020,894 +0.02(+0.03%)
Mar 16, 2021 65.53 65.78 65.27 65.56 11,746,541 +0.32(+0.49%)
Mar 15, 2021 64.80 65.26 64.65 65.24 7,340,817 +0.17(+0.26%)
Mar 12, 2021 64.92 65.09 64.62 65.07 10,825,700 -1.14(-1.72%)
Mar 11, 2021 65.69 66.24 65.38 66.21 11,284,641 +1.96(+3.05%)
Mar 10, 2021 64.68 64.73 63.90 64.25 12,224,392 -0.18(-0.28%)
Mar 09, 2021 63.96 64.75 63.91 64.43 13,426,891 +1.25(+1.98%)
Mar 08, 2021 63.68 63.92 63.03 63.18 13,326,252 -1.66(-2.56%)
Mar 05, 2021 65.10 65.10 63.62 64.84 36,222,500 +0.60(+0.93%)
Mar 04, 2021 65.44 65.76 63.89 64.24 19,428,967 -1.44(-2.19%)
Mar 03, 2021 66.25 66.42 65.43 65.68 14,066,614 -0.10(-0.15%)
Mar 02, 2021 66.06 66.11 65.57 65.78 11,890,427 -0.66(-0.99%)
Mar 01, 2021 66.01 66.62 65.87 66.44 10,935,792 +1.71(+2.64%)
Feb 26, 2021 65.17 65.20 64.32 64.73 21,553,100 -0.83(-1.27%)
Feb 25, 2021 67.03 67.22 65.42 65.56 18,574,877 -1.45(-2.16%)
Feb 24, 2021 66.35 67.04 65.93 67.01 11,104,026 -0.41(-0.61%)
Feb 23, 2021 66.71 67.65 65.95 67.42 12,039,835 +0.34(+0.51%)
Feb 22, 2021 67.36 67.72 67.03 67.08 15,085,214 -1.97(-2.85%)
Feb 19, 2021 69.06 69.39 68.85 69.05 6,761,400 +0.46(+0.67%)
Feb 18, 2021 68.45 68.64 67.92 68.59 8,124,122 -0.86(-1.24%)
Feb 17, 2021 69.38 69.54 69.05 69.45 10,500,979 -0.01(-0.01%)
Feb 16, 2021 69.68 69.87 69.28 69.46 6,599,066 +0.19(+0.27%)
Feb 12, 2021 68.91 69.48 68.82 69.27 5,292,800 +0.10(+0.14%)
Feb 11, 2021 69.10 69.47 68.96 69.17 9,896,395 +0.69(+1.01%)
Feb 10, 2021 68.84 68.92 68.06 68.48 7,431,501 +0.24(+0.35%)
Feb 09, 2021 67.56 68.30 67.55 68.24 5,082,171 +0.66(+0.98%)
Feb 08, 2021 67.18 67.67 67.18 67.58 7,104,213 +0.19(+0.28%)
Feb 05, 2021 67.13 67.43 66.88 67.39 6,522,000 +0.51(+0.76%)
Feb 04, 2021 66.73 66.89 66.30 66.88 16,071,037 +0.01(+0.01%)
Feb 03, 2021 66.95 67.05 66.60 66.87 8,718,696 +0.34(+0.51%)
Feb 02, 2021 66.59 66.63 66.25 66.53 8,269,134 +0.91(+1.39%)
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.