Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.98 +0.28 (+0.56%)
Streaming Delayed Price Updated: 2:13 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.73 52.05 51.64 51.78 14,524,200 -0.33(-0.63%)
Sep 27, 2018 52.04 52.30 51.99 52.11 12,259,302 +0.25(+0.48%)
Sep 26, 2018 51.85 52.48 51.84 51.86 14,386,794 +0.06(+0.12%)
Sep 25, 2018 51.65 51.88 51.62 51.80 23,462,096 +0.27(+0.52%)
Sep 24, 2018 51.61 51.66 51.41 51.53 10,844,488 -0.60(-1.15%)
Sep 21, 2018 52.03 52.27 51.95 52.13 23,269,700 +0.18(+0.35%)
Sep 20, 2018 51.85 52.01 51.59 51.95 22,134,520 +0.54(+1.05%)
Sep 19, 2018 51.16 51.49 51.16 51.41 9,186,317 +0.63(+1.24%)
Sep 18, 2018 50.54 50.88 50.54 50.78 8,934,095 +0.43(+0.85%)
Sep 17, 2018 50.37 50.59 50.26 50.35 9,934,437 -0.38(-0.75%)
Sep 14, 2018 51.05 51.13 50.54 50.73 12,152,100 -0.03(-0.06%)
Sep 13, 2018 50.86 51.14 50.60 50.76 15,068,416 +0.61(+1.22%)
Sep 12, 2018 49.70 50.45 49.55 50.15 24,103,650 +0.22(+0.44%)
Sep 11, 2018 49.34 49.93 49.20 49.93 24,016,844 +0.13(+0.26%)
Sep 10, 2018 50.27 50.27 49.73 49.80 9,945,783 -0.51(-1.01%)
Sep 07, 2018 50.42 50.75 50.12 50.31 17,389,000 -0.26(-0.51%)
Sep 06, 2018 50.62 50.74 50.25 50.57 13,563,848 +0.03(+0.06%)
Sep 05, 2018 50.71 50.75 50.38 50.54 17,723,216 -0.71(-1.39%)
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.