Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.79 47.96 47.75 47.84 12,401,982 +0.12(+0.24%)
Aug 30, 2017 47.62 47.77 47.59 47.73 5,517,647 +0.11(+0.22%)
Aug 29, 2017 47.30 47.65 47.22 47.62 6,337,360 -0.12(-0.24%)
Aug 28, 2017 47.87 47.87 47.66 47.74 6,014,840 -0.12(-0.26%)
Aug 25, 2017 47.84 48.02 47.78 47.86 8,767,538 +0.29(+0.61%)
Aug 24, 2017 47.64 47.70 47.45 47.57 5,372,677 +0.12(+0.26%)
Aug 23, 2017 47.16 47.50 47.13 47.44 7,825,462 +0.23(+0.49%)
Aug 22, 2017 47.04 47.29 47.04 47.21 4,570,465 +0.48(+1.02%)
Aug 21, 2017 46.72 46.84 46.59 46.74 4,893,395 +0.15(+0.32%)
Aug 18, 2017 46.45 46.79 46.25 46.59 5,680,266 +0.37(+0.80%)
Aug 17, 2017 46.70 46.75 46.17 46.21 10,031,537 -0.55(-1.17%)
Aug 16, 2017 46.68 46.80 46.62 46.76 7,898,205 +0.45(+0.98%)
Aug 15, 2017 46.24 46.36 46.14 46.31 3,578,525 +0.04(+0.08%)
Aug 14, 2017 46.28 46.45 46.20 46.28 4,835,780 +0.46(+1.01%)
Aug 11, 2017 45.73 45.98 45.60 45.81 6,765,932 +0.14(+0.31%)
Aug 10, 2017 46.39 46.39 45.66 45.67 12,186,843 -1.13(-2.42%)
Aug 09, 2017 46.67 46.82 46.57 46.81 9,708,529 -0.44(-0.94%)
Aug 08, 2017 47.34 47.56 47.19 47.25 9,754,503 -0.03(-0.06%)
Aug 07, 2017 47.09 47.28 47.07 47.28 3,979,125 +0.33(+0.70%)
Aug 04, 2017 46.90 46.98 46.69 46.95 7,981,616 +0.19(+0.40%)
Aug 03, 2017 46.79 46.80 46.57 46.76 6,714,005 -0.24(-0.51%)
Aug 02, 2017 47.05 47.08 46.74 47.00 11,280,437 +0.01(+0.02%)
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.