Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

60.12 USD +0.02 (+0.03%)
Official Closing Price Updated: 8:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.73 52.04 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 23,462,095 +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 22,134,519 +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 49.54 50.15 24,103,650 +0.22(+0.44%)
Sep 11, 2018 49.34 49.93 49.20 49.93 24,016,845 +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%)
Sep 04, 2018 51.45 51.45 51.12 51.25 15,807,336 -1.06(-2.03%)
Aug 31, 2018 52.31 52.31 52.31 0 +0.40(+0.77%)
Aug 30, 2018 52.53 52.53 51.78 51.91 13,172,022 -1.28(-2.41%)
Aug 29, 2018 52.85 53.28 52.74 53.19 11,361,499 +0.25(+0.47%)
Aug 28, 2018 53.25 53.33 52.85 52.94 8,245,527 -0.16(-0.30%)
Aug 27, 2018 52.89 53.32 52.87 53.10 11,240,733 +0.71(+1.36%)
Aug 24, 2018 52.24 52.43 52.09 52.39 7,850,200 +0.86(+1.67%)
Aug 23, 2018 52.13 52.27 51.47 51.53 9,661,596 -0.76(-1.45%)
Aug 22, 2018 51.97 52.38 51.97 52.29 9,983,086 +0.37(+0.71%)
Aug 21, 2018 51.82 52.14 51.79 51.92 9,967,424 +0.61(+1.19%)
Aug 20, 2018 51.22 51.35 51.05 51.31 8,919,159 +0.20(+0.39%)
Aug 17, 2018 50.45 51.22 50.31 51.11 12,809,700 +0.49(+0.97%)
Aug 16, 2018 50.75 51.01 50.60 50.62 17,356,094 +0.33(+0.66%)
Aug 15, 2018 50.25 50.49 49.83 50.29 29,461,356 -1.42(-2.75%)
Aug 14, 2018 51.60 51.82 51.49 51.71 12,373,060 +0.33(+0.64%)
Aug 13, 2018 51.71 51.85 51.23 51.38 10,517,600 -0.86(-1.65%)
Aug 10, 2018 52.23 52.41 52.08 52.24 13,637,000 -1.13(-2.12%)
Aug 09, 2018 53.58 53.69 53.32 53.37 7,340,715 -0.11(-0.21%)
Aug 08, 2018 53.49 53.57 53.30 53.48 10,539,340 -0.11(-0.21%)
Aug 07, 2018 53.65 53.85 53.57 53.59 7,901,847 +0.49(+0.92%)
Aug 06, 2018 53.12 53.22 52.95 53.10 8,267,328 -0.35(-0.65%)
Aug 03, 2018 53.23 53.51 53.19 53.45 8,445,300 +0.39(+0.74%)
Aug 02, 2018 52.68 53.13 52.57 53.06 13,848,181 -0.69(-1.28%)
Aug 01, 2018 53.75 54.01 53.62 53.75 11,460,640 -0.35(-0.65%)
Jul 31, 2018 53.90 54.26 53.79 54.10 28,222,091 +0.21(+0.39%)
Jul 30, 2018 54.10 54.17 53.75 53.89 14,986,269 -0.11(-0.20%)
Jul 27, 2018 54.22 54.30 53.72 54.00 17,400,000 +0.16(+0.30%)
Jul 26, 2018 53.93 54.08 53.77 53.84 9,599,438 -0.53(-0.97%)
Jul 25, 2018 53.94 54.40 53.74 54.37 16,824,516 +0.84(+1.57%)
Jul 24, 2018 53.63 53.82 53.40 53.53 11,628,932 +0.76(+1.44%)
Jul 23, 2018 52.84 52.88 52.62 52.77 9,014,986 -0.39(-0.73%)
Jul 20, 2018 52.94 53.22 52.90 53.16 7,743,681 +0.73(+1.39%)
Jul 19, 2018 52.25 52.63 52.10 52.43 13,772,438 -0.64(-1.21%)
Jul 18, 2018 52.81 53.11 52.69 53.07 18,030,330 -0.05(-0.09%)
Jul 17, 2018 52.52 53.22 52.50 53.12 10,482,283 +0.35(+0.66%)
Jul 16, 2018 52.79 52.84 52.57 52.77 7,066,865 -0.20(-0.38%)
Jul 13, 2018 52.95 53.16 52.77 52.97 8,492,837 -0.02(-0.04%)
Jul 12, 2018 52.90 53.12 52.74 52.99 10,491,392 +0.74(+1.42%)
Jul 11, 2018 52.44 52.68 52.08 52.25 17,885,448 -0.98(-1.84%)
Jul 10, 2018 53.27 53.32 52.90 53.23 12,524,585 -0.14(-0.26%)
Jul 09, 2018 53.13 53.38 52.92 53.37 14,067,066 +0.89(+1.70%)
Jul 06, 2018 51.93 52.67 51.91 52.48 10,594,688 +0.68(+1.31%)
Jul 05, 2018 52.01 52.09 51.57 51.80 10,697,735 -0.12(-0.23%)
Jul 03, 2018 51.92 51.92 51.92 0 +0.03(+0.06%)
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.