Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.57 +0.79 (+1.59%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.07 37.32 36.97 36.98 7,779,501 +0.30(+0.82%)
Feb 26, 2016 37.25 37.26 36.65 36.68 4,238,417 -0.37(-1.00%)
Feb 25, 2016 36.82 37.08 36.61 37.05 5,228,455 +0.12(+0.32%)
Feb 24, 2016 36.41 37.06 36.24 36.93 4,996,954 -0.06(-0.16%)
Feb 23, 2016 37.48 37.49 36.95 36.99 3,547,833 -0.77(-2.04%)
Feb 22, 2016 37.47 37.77 37.41 37.76 4,645,439 +0.89(+2.41%)
Feb 19, 2016 36.81 37.05 36.70 36.87 4,017,627 -0.15(-0.41%)
Feb 18, 2016 37.33 37.34 36.93 37.02 4,327,261 -0.23(-0.62%)
Feb 17, 2016 36.74 37.32 36.74 37.25 5,428,764 +0.72(+1.97%)
Feb 16, 2016 36.46 36.56 36.26 36.53 6,888,966 +0.74(+2.07%)
Feb 12, 2016 35.47 35.79 35.79 35.79 4,981,900 +0.52(+1.47%)
Feb 11, 2016 35.13 35.47 34.97 35.27 9,592,357 -0.56(-1.56%)
Feb 10, 2016 36.13 36.48 35.83 35.83 9,542,251 +0.15(+0.42%)
Feb 09, 2016 35.60 36.06 35.34 35.68 8,753,245 -0.50(-1.38%)
Feb 08, 2016 36.21 36.31 35.74 36.18 8,285,118 -0.47(-1.28%)
Feb 05, 2016 37.02 37.03 36.50 36.65 6,399,702 -0.40(-1.08%)
Feb 04, 2016 37.10 37.50 36.85 37.05 9,343,438 +0.22(+0.60%)
Feb 03, 2016 36.29 36.87 35.66 36.83 12,832,258 +0.92(+2.56%)
Feb 02, 2016 36.44 36.46 35.81 35.91 7,342,660 -1.11(-3.00%)
Feb 01, 2016 36.84 37.09 36.64 37.02 5,276,724 -0.32(-0.86%)
Jan 29, 2016 36.78 37.35 36.66 37.34 7,764,150 +1.13(+3.12%)
Jan 28, 2016 36.29 36.38 35.91 36.21 7,631,179 +0.53(+1.49%)
Jan 27, 2016 35.81 36.18 35.45 35.68 6,207,731 -0.15(-0.42%)
Jan 26, 2016 35.53 35.90 35.48 35.83 4,285,831 +0.47(+1.33%)
Jan 25, 2016 35.71 35.84 35.33 35.36 6,726,364 -0.58(-1.61%)
Jan 22, 2016 35.84 35.94 35.59 35.94 13,047,303 +1.09(+3.13%)
Jan 21, 2016 34.76 35.26 34.44 34.85 7,856,633 +0.16(+0.46%)
Jan 20, 2016 34.62 34.93 33.91 34.69 9,857,802 -0.75(-2.12%)
Jan 19, 2016 35.79 35.79 35.18 35.44 6,732,290 +0.58(+1.66%)
Jan 15, 2016 34.97 34.86 34.86 34.86 8,378,200 -1.50(-4.13%)
Jan 14, 2016 35.91 36.45 35.67 36.36 8,974,538 +0.46(+1.28%)
Jan 13, 2016 36.73 36.77 35.80 35.90 8,054,381 -0.39(-1.07%)
Jan 12, 2016 36.44 36.63 36.03 36.29 7,252,925 +0.03(+0.08%)
Jan 11, 2016 36.59 36.59 35.92 36.26 6,296,024 -0.04(-0.11%)
Jan 08, 2016 36.92 37.00 36.23 36.30 8,229,543 -0.35(-0.95%)
Jan 07, 2016 36.98 37.33 36.63 36.65 8,851,560 -1.14(-3.02%)
Jan 06, 2016 37.81 38.02 37.64 37.79 6,487,095 -0.69(-1.79%)
Jan 05, 2016 38.55 38.58 38.36 38.48 5,367,173 +0.09(+0.23%)
Jan 04, 2016 38.42 38.42 38.04 38.39 6,750,871 -1.00(-2.54%)
Dec 31, 2015 39.51 39.39 39.39 39.39 6,550,300 -0.06(-0.15%)
Dec 30, 2015 39.65 39.71 39.42 39.45 5,423,185 -0.57(-1.42%)
Dec 29, 2015 40.10 40.14 39.94 40.02 6,215,855 +0.08(+0.20%)
Dec 28, 2015 39.94 39.95 39.76 39.94 4,566,129 -0.23(-0.57%)
Dec 24, 2015 40.15 40.17 40.17 40.17 2,660,400 -0.17(-0.42%)
Dec 23, 2015 40.10 40.35 40.10 40.34 8,273,832 +0.48(+1.20%)
Dec 22, 2015 39.57 39.86 39.52 39.86 7,572,270 +0.33(+0.83%)
Dec 21, 2015 39.67 39.67 39.29 39.53 6,684,296 -0.21(-0.53%)
Dec 18, 2015 40.01 40.02 39.73 39.74 7,148,822 -0.15(-0.38%)
Dec 17, 2015 40.34 40.41 39.87 39.89 7,386,043 -0.47(-1.16%)
Dec 16, 2015 39.96 40.56 39.77 40.36 10,533,273 +0.70(+1.77%)
Dec 15, 2015 39.51 39.77 39.47 39.66 8,725,507 +0.63(+1.61%)
Dec 14, 2015 38.86 39.05 38.51 39.03 8,865,889 +0.56(+1.46%)
Dec 11, 2015 38.75 38.76 38.42 38.47 7,986,055 -1.05(-2.66%)
Dec 10, 2015 39.73 39.87 39.48 39.52 7,570,819 -0.29(-0.73%)
Dec 09, 2015 40.00 40.37 39.70 39.81 7,878,699 -0.36(-0.90%)
Dec 08, 2015 39.82 40.17 39.70 40.17 6,626,855 -0.46(-1.13%)
Dec 07, 2015 40.92 40.92 40.52 40.63 6,146,079 -0.65(-1.57%)
Dec 04, 2015 40.77 41.33 40.70 41.28 4,102,217 +0.26(+0.63%)
Dec 03, 2015 41.39 41.40 40.84 41.02 6,460,200 -0.22(-0.53%)
Dec 02, 2015 41.48 41.48 41.05 41.24 4,595,293 -0.46(-1.10%)
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.