Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.19 -0.49 (-1.00%)
Streaming Delayed Price Updated: 1:40 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 40.09 40.14 39.83 39.91 437,611 -0.44(-1.09%)
Sep 26, 2013 40.47 40.54 40.16 40.35 492,905 +0.11(+0.28%)
Sep 25, 2013 40.42 40.48 40.18 40.23 908,803 -0.26(-0.64%)
Sep 24, 2013 40.66 40.71 40.40 40.49 1,396,035 -0.28(-0.68%)
Sep 23, 2013 40.72 40.89 40.62 40.77 1,568,007 +0.10(+0.24%)
Sep 20, 2013 41.39 41.39 40.58 40.67 1,051,759 -0.90(-2.17%)
Sep 19, 2013 41.53 41.62 41.30 41.58 2,484,125 -0.07(-0.18%)
Sep 18, 2013 40.10 41.68 39.85 41.65 616,340 +1.55(+3.87%)
Sep 17, 2013 40.10 40.19 40.02 40.10 806,447 -0.01(-0.02%)
Sep 16, 2013 40.34 40.34 40.04 40.10 998,677 +0.38(+0.96%)
Sep 13, 2013 39.53 39.78 39.49 39.72 977,762 +0.22(+0.56%)
Sep 12, 2013 39.75 39.79 39.48 39.50 467,904 -0.41(-1.02%)
Sep 11, 2013 39.80 39.98 39.64 39.91 1,160,412 -0.03(-0.08%)
Sep 10, 2013 39.81 39.97 39.70 39.94 2,886,476 +0.37(+0.95%)
Sep 09, 2013 38.93 39.62 38.92 39.57 1,216,410 +0.93(+2.40%)
Sep 06, 2013 38.53 38.76 38.22 38.64 474,004 +0.53(+1.39%)
Sep 05, 2013 37.79 38.22 37.77 38.11 592,440 +0.34(+0.90%)
Sep 04, 2013 37.49 37.80 37.37 37.77 386,480 +0.55(+1.49%)
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.