Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.79 +0.01 (+0.02%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.54 46.56 46.15 46.16 5,738,672 -0.37(-0.80%)
Feb 27, 2017 46.62 46.72 46.47 46.53 8,072,364 -0.19(-0.41%)
Feb 24, 2017 46.69 46.80 46.63 46.72 5,649,264 -0.50(-1.06%)
Feb 23, 2017 47.45 47.47 47.17 47.22 5,792,423 +0.05(+0.11%)
Feb 22, 2017 46.98 47.20 46.96 47.17 5,440,339 +0.12(+0.26%)
Feb 21, 2017 46.83 47.07 46.81 47.05 5,420,119 +0.49(+1.05%)
Feb 17, 2017 46.56 46.56 46.56 0 -0.19(-0.41%)
Feb 16, 2017 46.95 46.95 46.72 46.75 6,518,193 -0.18(-0.38%)
Feb 15, 2017 46.58 46.94 46.55 46.93 7,095,033 +0.39(+0.84%)
Feb 14, 2017 46.52 46.57 46.18 46.54 7,869,384 +0.02(+0.04%)
Feb 13, 2017 46.37 46.56 46.37 46.52 5,482,145 +0.19(+0.41%)
Feb 10, 2017 46.06 46.35 46.04 46.33 5,680,080 +0.34(+0.74%)
Feb 09, 2017 45.97 46.07 45.91 45.99 4,780,942 +0.19(+0.41%)
Feb 08, 2017 45.57 45.83 45.53 45.80 4,065,965 +0.32(+0.70%)
Feb 07, 2017 45.63 45.64 45.45 45.48 4,763,610 -0.22(-0.48%)
Feb 06, 2017 45.78 45.80 45.67 45.70 4,239,566 -0.08(-0.17%)
Feb 03, 2017 45.73 45.87 45.62 45.78 3,459,757 +0.28(+0.62%)
Feb 02, 2017 45.48 45.55 45.40 45.50 8,893,176 +0.20(+0.44%)
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.