Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.25 -0.91 (-1.78%)
Streaming Delayed Price Updated: 2:21 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 65.17 65.20 64.32 64.73 21,553,100 -0.83(-1.27%)
Feb 25, 2021 67.03 67.22 65.42 65.56 18,574,876 -1.45(-2.16%)
Feb 24, 2021 66.35 67.04 65.94 67.01 11,104,026 -0.41(-0.61%)
Feb 23, 2021 66.71 67.65 65.95 67.42 12,039,835 +0.34(+0.51%)
Feb 22, 2021 67.36 67.72 67.03 67.08 15,085,214 -1.97(-2.85%)
Feb 19, 2021 69.06 69.39 68.85 69.05 6,761,400 +0.46(+0.67%)
Feb 18, 2021 68.45 68.64 67.92 68.59 8,124,122 -0.86(-1.24%)
Feb 17, 2021 69.38 69.54 69.05 69.45 10,500,979 -0.01(-0.01%)
Feb 16, 2021 69.68 69.87 69.28 69.46 6,599,066 +0.19(+0.27%)
Feb 12, 2021 68.91 69.48 68.82 69.27 5,292,800 +0.10(+0.14%)
Feb 11, 2021 69.10 69.47 68.96 69.17 9,896,395 +0.69(+1.01%)
Feb 10, 2021 68.84 68.92 68.06 68.48 7,431,501 +0.24(+0.35%)
Feb 09, 2021 67.56 68.30 67.55 68.24 5,082,171 +0.66(+0.98%)
Feb 08, 2021 67.18 67.67 67.18 67.58 7,104,213 +0.19(+0.28%)
Feb 05, 2021 67.13 67.43 66.88 67.39 6,522,000 +0.51(+0.76%)
Feb 04, 2021 66.73 66.89 66.30 66.88 16,071,037 +0.01(+0.01%)
Feb 03, 2021 66.95 67.05 66.60 66.87 8,718,696 +0.34(+0.51%)
Feb 02, 2021 66.59 66.63 66.25 66.53 8,269,134 +0.91(+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.