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 (%)
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%)
Feb 01, 2017 45.46 45.49 45.20 45.30 14,349,911 +0.06(+0.13%)
Jan 31, 2017 45.21 45.31 45.09 45.24 11,000,759 +0.11(+0.24%)
Jan 30, 2017 45.08 45.16 44.94 45.13 10,071,110 -0.19(-0.42%)
Jan 27, 2017 45.36 45.41 45.19 45.32 4,196,599 -0.01(-0.02%)
Jan 26, 2017 45.48 45.49 45.30 45.33 6,708,486 -0.19(-0.42%)
Jan 25, 2017 45.32 45.55 45.26 45.52 4,724,829 +0.42(+0.93%)
Jan 24, 2017 45.05 45.24 45.00 45.10 27,211,406 +0.26(+0.58%)
Jan 23, 2017 44.48 44.85 44.44 44.84 18,865,116 +0.66(+1.49%)
Jan 20, 2017 44.09 44.20 43.92 44.18 7,771,119 +0.15(+0.34%)
Jan 19, 2017 44.16 44.21 43.86 44.03 10,502,820 -0.18(-0.41%)
Jan 18, 2017 44.44 44.44 44.11 44.21 4,593,835 -0.20(-0.45%)
Jan 17, 2017 44.37 44.46 44.27 44.41 3,916,884 -0.01(-0.02%)
Jan 13, 2017 44.42 44.42 44.42 0 -0.01(-0.02%)
Jan 12, 2017 44.46 44.46 44.21 44.43 6,235,916 +0.21(+0.47%)
Jan 11, 2017 43.86 44.28 43.70 44.22 17,920,928 +0.43(+0.98%)
Jan 10, 2017 43.76 43.98 43.75 43.79 5,614,993 +0.30(+0.69%)
Jan 09, 2017 43.53 43.63 43.48 43.49 4,767,580 -0.10(-0.23%)
Jan 06, 2017 43.64 43.65 43.48 43.59 7,137,810 -0.20(-0.46%)
Jan 05, 2017 43.60 43.83 43.57 43.79 5,440,393 +0.50(+1.16%)
Jan 04, 2017 43.18 43.34 43.17 43.29 5,154,644 +0.38(+0.89%)
Jan 03, 2017 42.86 43.11 42.74 42.91 7,008,609 +0.46(+1.08%)
Dec 30, 2016 42.45 42.45 42.45 0 -0.24(-0.56%)
Dec 29, 2016 42.46 42.73 42.43 42.69 7,865,917 +0.66(+1.57%)
Dec 28, 2016 42.17 42.17 41.95 42.03 4,372,548 +0.27(+0.65%)
Dec 27, 2016 41.73 41.83 41.70 41.76 4,222,928 +0.14(+0.34%)
Dec 23, 2016 41.62 41.62 41.62 0 +0.20(+0.48%)
Dec 22, 2016 41.52 41.52 41.24 41.42 6,394,415 -0.44(-1.05%)
Dec 21, 2016 42.13 42.13 41.85 41.86 5,657,732 -0.75(-1.76%)
Dec 20, 2016 42.65 42.67 42.52 42.61 5,448,076 +0.09(+0.21%)
Dec 19, 2016 42.75 42.77 42.50 42.52 5,916,285 -0.29(-0.68%)
Dec 16, 2016 42.95 42.99 42.67 42.81 10,571,644 -0.18(-0.42%)
Dec 15, 2016 42.95 43.10 42.81 42.99 10,551,856 +0.14(+0.33%)
Dec 14, 2016 43.77 43.87 42.82 42.85 7,360,491 -1.24(-2.81%)
Dec 13, 2016 43.87 44.16 43.86 44.09 8,081,122 +0.47(+1.08%)
Dec 12, 2016 43.65 43.78 43.49 43.62 8,428,338 -0.30(-0.68%)
Dec 09, 2016 43.84 44.00 43.79 43.92 6,937,604 -0.18(-0.41%)
Dec 08, 2016 43.87 44.14 43.81 44.10 8,760,031 +0.17(+0.39%)
Dec 07, 2016 43.51 43.99 43.45 43.93 7,503,638 +0.68(+1.57%)
Dec 06, 2016 43.20 43.28 43.07 43.25 3,826,066 +0.20(+0.46%)
Dec 05, 2016 42.85 43.07 42.85 43.05 6,876,320 +0.33(+0.77%)
Dec 02, 2016 42.70 42.91 42.65 42.72 6,111,161 -0.05(-0.12%)
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.