Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.10 USD +0.19 (+0.32%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.17 64.24 64.02 64.09 10,224,750 +0.85(+1.34%)
Aug 30, 2021 63.22 63.37 62.98 63.24 5,632,823 +0.11(+0.17%)
Aug 27, 2021 62.68 63.13 62.53 63.13 10,151,089 +0.82(+1.32%)
Aug 26, 2021 62.53 62.59 62.26 62.31 7,447,524 -0.61(-0.97%)
Aug 25, 2021 62.76 62.96 62.60 62.92 9,065,138 +0.14(+0.22%)
Aug 24, 2021 62.34 62.86 62.32 62.78 10,701,479 +1.30(+2.11%)
Aug 23, 2021 61.10 61.54 61.00 61.48 7,003,576 +0.93(+1.54%)
Aug 20, 2021 60.08 60.63 60.07 60.55 9,203,523 -0.07(-0.12%)
Aug 19, 2021 60.43 60.82 60.37 60.62 11,742,977 -0.99(-1.61%)
Aug 18, 2021 61.97 62.21 61.58 61.61 12,244,189 +0.05(+0.08%)
Aug 17, 2021 61.49 61.83 61.24 61.56 12,787,638 -1.12(-1.79%)
Aug 16, 2021 62.72 62.72 62.38 62.68 12,687,326 -0.54(-0.85%)
Aug 13, 2021 63.12 63.22 62.82 63.22 6,424,096 -0.17(-0.27%)
Aug 12, 2021 63.44 63.45 63.15 63.39 10,845,648 -0.51(-0.80%)
Aug 11, 2021 64.10 64.10 63.62 63.90 10,942,674 +0.12(+0.19%)
Aug 10, 2021 63.93 63.94 63.63 63.78 6,652,787 +0.09(+0.14%)
Aug 09, 2021 63.78 63.93 63.65 63.69 7,499,953 +0.14(+0.22%)
Aug 06, 2021 63.84 63.85 63.40 63.55 8,748,679 -0.52(-0.81%)
Aug 05, 2021 64.10 64.29 64.03 64.07 5,734,682 -0.10(-0.16%)
Aug 04, 2021 64.31 64.56 64.04 64.17 7,003,546 +0.26(+0.41%)
Aug 03, 2021 63.54 63.92 63.28 63.91 6,194,255 +0.28(+0.44%)
Aug 02, 2021 63.69 63.95 63.55 63.63 7,577,581 +0.42(+0.66%)
Jul 30, 2021 63.04 63.50 63.00 63.21 18,856,992 -0.56(-0.88%)
Jul 29, 2021 63.96 63.99 63.54 63.77 13,168,334 +0.27(+0.43%)
Jul 28, 2021 62.60 63.55 62.43 63.50 19,015,088 +1.56(+2.52%)
Jul 27, 2021 61.90 62.03 61.20 61.94 22,417,794 -1.22(-1.93%)
Jul 26, 2021 63.01 63.41 62.89 63.16 13,256,251 -1.07(-1.67%)
Jul 23, 2021 64.42 64.44 63.88 64.23 7,167,360 -0.88(-1.35%)
Jul 22, 2021 65.17 65.17 64.81 65.11 6,022,302 +0.13(+0.20%)
Jul 21, 2021 64.30 64.98 64.17 64.98 7,512,832 +0.43(+0.67%)
Jul 20, 2021 64.08 64.70 63.88 64.55 17,931,850 +0.20(+0.31%)
Jul 19, 2021 64.40 64.44 63.99 64.35 10,685,482 -1.02(-1.56%)
Jul 16, 2021 65.97 66.02 65.26 65.37 7,345,291 -0.51(-0.77%)
Jul 15, 2021 65.96 66.19 65.71 65.88 6,240,595 +0.17(+0.26%)
Jul 14, 2021 66.06 66.06 65.56 65.71 9,658,044 +0.29(+0.44%)
Jul 13, 2021 65.48 65.78 65.38 65.42 8,134,735 +0.00(+0.00%)
Jul 12, 2021 65.12 65.43 64.98 65.42 11,127,046 +0.12(+0.18%)
Jul 09, 2021 64.91 65.31 64.78 65.30 13,486,764 +1.01(+1.57%)
Jul 08, 2021 64.19 64.48 64.00 64.29 10,570,823 -1.28(-1.95%)
Jul 07, 2021 65.91 65.96 65.28 65.57 6,158,107 +0.05(+0.08%)
Jul 06, 2021 65.94 66.01 65.33 65.52 6,303,135 -1.16(-1.74%)
Jul 02, 2021 66.49 66.68 66.27 66.68 6,448,236 +0.01(+0.02%)
Jul 01, 2021 67.04 67.12 66.34 66.67 7,807,037 -0.32(-0.48%)
Jun 30, 2021 66.97 67.20 66.90 66.99 9,768,577 -0.47(-0.70%)
Jun 29, 2021 67.01 67.46 66.87 67.46 5,432,784 -0.02(-0.03%)
Jun 28, 2021 67.37 67.54 67.28 67.48 8,561,112 +0.11(+0.16%)
Jun 25, 2021 67.44 67.52 67.14 67.37 9,142,688 +0.48(+0.72%)
Jun 24, 2021 66.72 66.96 66.62 66.89 7,899,260 +0.58(+0.87%)
Jun 23, 2021 66.43 66.74 66.27 66.31 6,127,707 +0.39(+0.59%)
Jun 22, 2021 65.70 66.00 65.48 65.92 5,296,712 -0.25(-0.38%)
Jun 21, 2021 65.82 66.19 65.54 66.17 9,682,749 +0.35(+0.53%)
Jun 18, 2021 66.06 66.17 65.75 65.82 12,124,174 -0.54(-0.81%)
Jun 17, 2021 66.28 66.56 66.11 66.36 8,381,691 +0.42(+0.64%)
Jun 16, 2021 66.77 66.90 65.69 65.94 11,125,239 -0.92(-1.38%)
Jun 15, 2021 67.15 67.15 66.72 66.86 8,190,820 -0.46(-0.68%)
Jun 14, 2021 67.11 67.40 67.05 67.32 8,018,087 +0.24(+0.36%)
Jun 11, 2021 67.23 67.23 66.87 67.08 4,338,876 -0.23(-0.34%)
Jun 10, 2021 67.07 67.40 66.99 67.31 8,145,986 +0.08(+0.12%)
Jun 09, 2021 67.37 67.54 67.19 67.23 7,150,124 -0.17(-0.25%)
Jun 08, 2021 67.50 67.54 67.22 67.40 6,844,337 -0.34(-0.50%)
Jun 07, 2021 67.72 67.77 67.43 67.74 5,308,713 -0.30(-0.44%)
Jun 04, 2021 67.84 68.04 67.78 68.04 8,279,690 +0.66(+0.98%)
Jun 03, 2021 67.44 67.63 67.26 67.38 5,166,252 -0.76(-1.12%)
Jun 02, 2021 67.87 68.15 67.72 68.14 5,646,882 +0.14(+0.21%)
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.