Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.68 +0.21 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.59 43.63 43.18 43.25 3,760,087 -0.81(-1.84%)
Jul 30, 2014 44.45 44.46 43.85 44.06 1,275,310 -0.19(-0.43%)
Jul 29, 2014 44.58 44.58 44.23 44.25 1,282,255 -0.31(-0.69%)
Jul 28, 2014 44.37 44.56 44.23 44.55 398,838 +0.31(+0.71%)
Jul 25, 2014 44.26 44.33 44.15 44.24 875,828 -0.18(-0.41%)
Jul 24, 2014 44.38 44.46 44.31 44.42 698,427 +0.17(+0.37%)
Jul 23, 2014 44.32 44.36 44.19 44.26 567,160 -0.01(-0.02%)
Jul 22, 2014 44.30 44.34 44.21 44.26 611,019 +0.43(+0.98%)
Jul 21, 2014 43.56 43.89 43.48 43.83 545,577 +0.14(+0.32%)
Jul 18, 2014 43.58 43.75 43.50 43.69 513,478 +0.65(+1.52%)
Jul 17, 2014 43.49 43.63 42.98 43.04 760,014 -0.79(-1.80%)
Jul 16, 2014 43.95 43.95 43.77 43.83 561,743 +0.12(+0.28%)
Jul 15, 2014 43.81 43.82 43.51 43.70 419,912 -0.05(-0.11%)
Jul 14, 2014 43.68 43.75 43.61 43.75 3,259,952 +0.31(+0.72%)
Jul 11, 2014 43.33 43.48 43.27 43.44 908,096 -0.02(-0.06%)
Jul 10, 2014 43.09 43.47 42.99 43.46 754,531 -0.22(-0.51%)
Jul 09, 2014 43.47 43.72 43.42 43.68 591,741 +0.24(+0.55%)
Jul 08, 2014 43.65 43.65 43.35 43.44 989,657 -0.19(-0.44%)
Jul 07, 2014 43.57 43.64 43.50 43.63 697,480 -0.02(-0.06%)
Jul 03, 2014 43.39 43.66 43.66 43.66 329,653 +0.25(+0.57%)
Jul 02, 2014 43.44 43.44 43.32 43.41 1,074,630 +0.24(+0.56%)
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.