Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

44.37 -1.13 (-2.48%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.37 52.92 52.34 52.80 20,702,566 +0.81(+1.56%)
Sep 29, 2020 51.86 52.14 51.80 51.99 6,596,443 +0.02(+0.04%)
Sep 28, 2020 52.08 52.20 51.74 51.97 7,858,579 +0.62(+1.21%)
Sep 25, 2020 50.88 51.38 50.60 51.35 11,526,300 -0.01(-0.02%)
Sep 24, 2020 50.84 51.68 50.77 51.36 12,281,074 -0.20(-0.39%)
Sep 23, 2020 52.26 52.34 51.54 51.56 16,558,491 -0.87(-1.66%)
Sep 22, 2020 52.61 52.64 52.00 52.43 8,477,512 -0.44(-0.83%)
Sep 21, 2020 52.42 52.88 52.00 52.87 11,742,615 -0.44(-0.83%)
Sep 18, 2020 53.81 53.85 53.27 53.31 7,297,700 -0.45(-0.84%)
Sep 17, 2020 53.34 53.82 53.28 53.76 7,486,169 -0.16(-0.30%)
Sep 16, 2020 54.18 54.38 53.92 53.92 8,113,164 -0.11(-0.20%)
Sep 15, 2020 54.11 54.17 53.92 54.03 7,407,163 +0.56(+1.05%)
Sep 14, 2020 53.31 53.55 53.24 53.47 9,214,039 +0.88(+1.67%)
Sep 11, 2020 52.79 52.97 52.34 52.59 10,778,000 +0.47(+0.90%)
Sep 10, 2020 53.02 53.09 52.11 52.12 12,825,315 -0.79(-1.49%)
Sep 09, 2020 52.71 53.06 52.59 52.91 13,354,983 +0.68(+1.30%)
Sep 08, 2020 52.19 52.65 52.02 52.23 14,090,864 -0.88(-1.66%)
Sep 04, 2020 53.18 53.49 52.22 53.11 14,228,700 +0.03(+0.06%)
Sep 03, 2020 53.76 53.80 52.72 53.08 14,704,077 -0.98(-1.81%)
Sep 02, 2020 54.26 54.26 53.56 54.06 20,903,086 -0.17(-0.31%)
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.