Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.70 -0.36 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 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%)
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.