Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.42 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.95 54.14 53.90 54.01 10,985,953 +0.13(+0.24%)
Aug 30, 2017 53.76 53.93 53.72 53.88 4,887,655 +0.12(+0.22%)
Aug 29, 2017 53.40 53.80 53.31 53.76 5,613,775 -0.13(-0.24%)
Aug 28, 2017 54.04 54.04 53.80 53.89 5,328,080 -0.14(-0.26%)
Aug 25, 2017 54.01 54.20 53.94 54.03 7,766,481 +0.33(+0.61%)
Aug 24, 2017 53.78 53.85 53.57 53.70 4,759,238 +0.14(+0.26%)
Aug 23, 2017 53.24 53.62 53.20 53.56 6,931,969 +0.26(+0.49%)
Aug 22, 2017 53.10 53.39 53.10 53.30 4,048,620 +0.54(+1.02%)
Aug 21, 2017 52.74 52.88 52.60 52.76 4,334,679 +0.17(+0.32%)
Aug 18, 2017 52.44 52.82 52.21 52.59 5,031,707 +0.42(+0.81%)
Aug 17, 2017 52.72 52.78 52.12 52.17 8,886,160 -0.62(-1.17%)
Aug 16, 2017 52.70 52.84 52.63 52.79 6,996,407 +0.51(+0.98%)
Aug 15, 2017 52.20 52.33 52.09 52.28 3,169,938 +0.04(+0.08%)
Aug 14, 2017 52.25 52.44 52.16 52.24 4,283,642 +0.52(+1.01%)
Aug 11, 2017 51.62 51.91 51.48 51.72 5,993,414 +0.16(+0.31%)
Aug 10, 2017 52.37 52.37 51.55 51.56 10,795,378 -1.28(-2.42%)
Aug 09, 2017 52.68 52.85 52.57 52.84 8,600,032 -0.50(-0.94%)
Aug 08, 2017 53.44 53.69 53.27 53.34 8,640,757 -0.03(-0.06%)
Aug 07, 2017 53.16 53.37 53.14 53.37 3,524,798 +0.37(+0.70%)
Aug 04, 2017 52.95 53.04 52.71 53.00 7,070,294 +0.21(+0.40%)
Aug 03, 2017 52.82 52.83 52.57 52.79 5,947,416 -0.27(-0.51%)
Aug 02, 2017 53.11 53.15 52.77 53.06 9,992,463 +0.01(+0.02%)
Aug 01, 2017 53.04 53.11 52.94 53.05 10,862,736 +0.26(+0.49%)
Jul 31, 2017 52.88 52.88 52.68 52.79 9,538,856 +0.04(+0.08%)
Jul 28, 2017 52.56 52.77 52.43 52.75 5,721,894 +0.00(+0.00%)
Jul 27, 2017 53.16 53.18 52.43 52.75 8,327,368 -0.28(-0.53%)
Jul 26, 2017 52.69 53.08 52.64 53.03 5,885,232 +0.41(+0.78%)
Jul 25, 2017 52.76 52.84 52.61 52.62 5,011,826 -0.13(-0.25%)
Jul 24, 2017 52.74 52.80 52.58 52.75 3,761,056 +0.19(+0.36%)
Jul 21, 2017 52.59 52.63 52.45 52.56 8,776,042 -0.07(-0.13%)
Jul 20, 2017 52.69 52.72 52.50 52.63 5,038,583 -0.02(-0.04%)
Jul 19, 2017 52.69 52.76 52.57 52.65 5,011,055 +0.42(+0.80%)
Jul 18, 2017 52.02 52.28 51.94 52.23 4,084,270 +0.18(+0.35%)
Jul 17, 2017 52.13 52.15 51.98 52.05 5,534,743 -0.24(-0.46%)
Jul 14, 2017 52.01 52.34 51.99 52.29 6,397,822 +0.62(+1.20%)
Jul 13, 2017 51.49 51.69 51.47 51.67 4,562,928 +0.20(+0.39%)
Jul 12, 2017 51.20 51.54 51.18 51.47 8,089,067 +0.96(+1.90%)
Jul 11, 2017 50.38 50.56 50.23 50.51 4,753,914 +0.40(+0.80%)
Jul 10, 2017 49.87 50.17 49.83 50.11 4,641,497 +0.38(+0.76%)
Jul 07, 2017 49.75 49.85 49.53 49.73 8,846,993 +0.17(+0.34%)
Jul 06, 2017 49.89 49.90 49.55 49.56 12,771,679 -0.60(-1.20%)
Jul 05, 2017 49.99 50.18 49.74 50.16 8,245,523 -0.10(-0.20%)
Jul 03, 2017 50.29 50.41 50.17 50.26 3,558,422 +0.22(+0.44%)
Jun 30, 2017 50.07 50.21 49.98 50.04 8,899,271 +0.29(+0.58%)
Jun 29, 2017 50.15 50.16 49.43 49.75 11,205,079 -0.60(-1.19%)
Jun 28, 2017 50.14 50.41 50.02 50.35 5,721,368 +0.38(+0.76%)
Jun 27, 2017 50.28 50.40 49.97 49.97 7,190,919 -0.56(-1.11%)
Jun 26, 2017 50.55 50.67 50.40 50.53 9,528,130 +0.41(+0.82%)
Jun 23, 2017 49.95 50.19 49.90 50.12 5,385,715 +0.26(+0.52%)
Jun 22, 2017 49.87 50.05 49.75 49.86 5,843,376 +0.19(+0.38%)
Jun 21, 2017 49.76 49.87 49.57 49.67 7,366,171 +0.19(+0.38%)
Jun 20, 2017 49.86 49.91 49.47 49.48 7,885,332 -0.92(-1.83%)
Jun 19, 2017 50.22 50.46 50.16 50.40 6,430,331 +0.45(+0.90%)
Jun 16, 2017 49.96 50.00 49.70 49.95 8,175,337 +0.12(+0.24%)
Jun 15, 2017 49.75 49.86 49.56 49.83 9,412,346 -0.56(-1.11%)
Jun 14, 2017 50.71 50.76 50.21 50.39 7,950,198 +0.00(+0.00%)
Jun 13, 2017 50.38 50.43 50.22 50.39 6,819,175 +0.26(+0.52%)
Jun 12, 2017 50.14 50.17 49.91 50.13 5,648,059 -0.27(-0.54%)
Jun 09, 2017 50.84 50.88 50.16 50.40 9,563,811 -0.38(-0.75%)
Jun 08, 2017 50.82 50.84 50.60 50.78 5,119,307 +0.33(+0.65%)
Jun 07, 2017 50.43 50.56 50.22 50.45 7,782,413 -0.08(-0.16%)
Jun 06, 2017 50.46 50.63 50.42 50.53 7,996,787 +0.00(+0.00%)
Jun 05, 2017 50.54 50.65 50.48 50.53 4,121,505 -0.02(-0.04%)
Jun 02, 2017 50.47 50.58 50.37 50.55 5,011,350 +0.27(+0.54%)
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.