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 (%)
Aug 31, 2020 53.50 53.50 52.95 53.30 13,934,703 -1.14(-2.09%)
Aug 28, 2020 54.07 54.47 53.93 54.44 10,399,900 +0.70(+1.30%)
Aug 27, 2020 54.31 54.32 53.50 53.74 9,176,018 -0.43(-0.79%)
Aug 26, 2020 54.06 54.24 53.98 54.17 10,617,790 +0.09(+0.17%)
Aug 25, 2020 53.70 54.09 53.59 54.08 13,179,966 +0.57(+1.07%)
Aug 24, 2020 53.70 53.74 53.31 53.51 9,810,749 +0.62(+1.17%)
Aug 21, 2020 52.57 52.94 52.37 52.89 7,239,200 +0.25(+0.47%)
Aug 20, 2020 51.92 52.64 51.84 52.64 8,319,948 -0.23(-0.44%)
Aug 19, 2020 53.35 53.36 52.83 52.87 10,950,358 -0.64(-1.20%)
Aug 18, 2020 53.47 53.56 53.08 53.51 12,395,716 +0.00(+0.00%)
Aug 17, 2020 53.28 53.53 53.17 53.51 7,878,429 +0.60(+1.13%)
Aug 14, 2020 52.79 52.94 52.76 52.91 7,796,400 -0.04(-0.08%)
Aug 13, 2020 53.05 53.14 52.74 52.95 5,825,208 -0.18(-0.34%)
Aug 12, 2020 52.98 53.27 52.86 53.13 11,720,760 +0.65(+1.24%)
Aug 11, 2020 52.94 53.05 52.42 52.48 8,277,545 -0.17(-0.32%)
Aug 10, 2020 52.56 52.71 52.23 52.65 11,232,000 +0.15(+0.29%)
Aug 07, 2020 52.62 52.78 52.20 52.50 8,017,200 -1.01(-1.89%)
Aug 06, 2020 53.21 53.53 53.02 53.51 6,552,426 +0.15(+0.28%)
Aug 05, 2020 53.25 53.59 53.19 53.36 7,369,248 +0.66(+1.25%)
Aug 04, 2020 52.29 52.74 52.29 52.70 13,229,145 +0.61(+1.17%)
Aug 03, 2020 51.90 52.16 51.85 52.09 10,399,488 +0.38(+0.73%)
Jul 31, 2020 52.10 52.10 51.30 51.71 15,724,600 -0.33(-0.63%)
Jul 30, 2020 52.06 52.22 51.56 52.04 9,017,639 -0.62(-1.18%)
Jul 29, 2020 52.34 52.79 52.31 52.66 12,395,091 +0.87(+1.68%)
Jul 28, 2020 52.16 52.20 51.77 51.79 8,809,247 -0.48(-0.92%)
Jul 27, 2020 51.87 52.31 51.73 52.27 9,978,484 +0.78(+1.51%)
Jul 24, 2020 51.04 51.53 50.92 51.49 8,919,300 -0.07(-0.14%)
Jul 23, 2020 51.95 52.15 51.33 51.56 9,265,443 -0.40(-0.77%)
Jul 22, 2020 52.14 52.17 51.68 51.96 9,986,102 -0.20(-0.38%)
Jul 21, 2020 52.45 52.49 52.14 52.16 11,759,526 +0.50(+0.97%)
Jul 20, 2020 51.29 51.73 51.15 51.66 5,657,088 +0.69(+1.35%)
Jul 17, 2020 51.06 51.09 50.76 50.97 8,458,700 +0.26(+0.51%)
Jul 16, 2020 50.45 50.76 50.40 50.71 8,877,437 -0.71(-1.38%)
Jul 15, 2020 51.58 51.67 51.23 51.42 12,831,665 +0.16(+0.31%)
Jul 14, 2020 50.61 51.40 50.48 51.26 12,291,438 +0.07(+0.14%)
Jul 13, 2020 51.82 52.22 51.09 51.19 15,173,042 -0.27(-0.52%)
Jul 10, 2020 51.45 51.51 51.14 51.46 9,805,000 -0.28(-0.54%)
Jul 09, 2020 52.23 52.34 51.37 51.74 14,527,422 -0.04(-0.08%)
Jul 08, 2020 51.20 51.83 51.16 51.78 10,307,044 +1.25(+2.47%)
Jul 07, 2020 50.77 51.09 50.53 50.53 8,617,924 -0.87(-1.69%)
Jul 06, 2020 50.98 51.42 50.95 51.40 11,195,430 +2.09(+4.24%)
Jul 02, 2020 49.26 49.60 49.11 49.31 11,939,600 +1.09(+2.26%)
Jul 01, 2020 47.95 48.38 47.91 48.22 19,091,192 +0.62(+1.30%)
Jun 30, 2020 47.73 47.79 47.41 47.60 35,392,808 -0.24(-0.50%)
Jun 29, 2020 47.59 47.85 47.34 47.84 10,587,041 +0.22(+0.46%)
Jun 26, 2020 48.02 48.05 47.39 47.62 13,804,700 -0.53(-1.10%)
Jun 25, 2020 47.79 48.18 47.65 48.15 11,237,049 +0.20(+0.42%)
Jun 24, 2020 48.37 48.53 47.63 47.95 14,589,088 -0.63(-1.30%)
Jun 23, 2020 48.71 48.91 48.56 48.58 11,421,003 +0.41(+0.85%)
Jun 22, 2020 47.92 48.28 47.82 48.17 14,213,061 +0.58(+1.22%)
Jun 19, 2020 48.22 48.22 47.41 47.59 19,001,700 +0.03(+0.06%)
Jun 18, 2020 47.45 47.77 47.45 47.56 8,970,036 +0.02(+0.04%)
Jun 17, 2020 47.51 47.76 47.41 47.54 18,088,620 +0.44(+0.93%)
Jun 16, 2020 47.96 47.96 46.77 47.10 25,653,034 +0.31(+0.66%)
Jun 15, 2020 46.02 47.06 45.88 46.79 15,965,806 -0.89(-1.87%)
Jun 12, 2020 47.83 47.94 46.99 47.68 22,177,000 +1.06(+2.27%)
Jun 11, 2020 47.67 47.94 46.61 46.62 23,545,712 -2.61(-5.30%)
Jun 10, 2020 49.07 49.39 48.69 49.23 40,681,808 +0.34(+0.70%)
Jun 09, 2020 48.53 48.99 48.38 48.89 15,592,414 -0.37(-0.75%)
Jun 08, 2020 48.75 49.28 48.50 49.26 14,082,841 +0.42(+0.86%)
Jun 05, 2020 48.85 49.19 48.77 48.84 16,857,400 +1.24(+2.61%)
Jun 04, 2020 47.67 47.97 47.38 47.60 12,271,261 -0.65(-1.35%)
Jun 03, 2020 47.83 48.36 47.77 48.25 13,387,661 +1.05(+2.22%)
Jun 02, 2020 46.65 47.26 46.57 47.20 12,226,497 +1.12(+2.43%)
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.