Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.78 +1.14 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 51.37 51.37 50.86 50.95 1,868,654 -0.57(-1.11%)
May 29, 2014 51.58 51.62 51.45 51.52 550,518 +0.12(+0.23%)
May 28, 2014 51.31 51.52 51.24 51.40 1,103,187 +0.27(+0.53%)
May 27, 2014 51.37 51.38 50.97 51.13 526,041 -0.43(-0.83%)
May 23, 2014 51.60 51.56 51.56 51.56 581,000 +0.07(+0.14%)
May 22, 2014 51.56 51.56 51.41 51.49 1,005,433 +0.28(+0.55%)
May 21, 2014 51.09 51.26 51.09 51.21 596,001 +0.39(+0.77%)
May 20, 2014 51.07 51.17 50.73 50.82 659,786 -0.46(-0.90%)
May 19, 2014 51.25 51.33 51.16 51.28 4,432,375 +0.03(+0.06%)
May 16, 2014 50.91 51.29 50.86 51.25 1,700,184 +0.60(+1.18%)
May 15, 2014 51.05 51.05 50.44 50.65 1,305,994 -0.41(-0.80%)
May 14, 2014 50.92 51.19 50.70 51.06 846,428 +0.32(+0.63%)
May 13, 2014 50.77 50.90 50.61 50.74 768,078 +0.17(+0.34%)
May 12, 2014 50.32 50.58 50.28 50.57 473,827 +0.68(+1.36%)
May 09, 2014 49.95 49.98 49.74 49.89 643,951 -0.04(-0.08%)
May 08, 2014 50.11 50.24 49.91 49.93 304,911 -0.05(-0.10%)
May 07, 2014 49.70 49.99 49.56 49.98 871,455 +0.22(+0.44%)
May 06, 2014 49.71 50.02 49.61 49.76 407,062 +0.18(+0.36%)
May 05, 2014 49.55 49.60 49.36 49.58 1,792,116 -0.20(-0.40%)
May 02, 2014 49.58 49.93 49.42 49.78 3,904,039 +0.16(+0.32%)
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.