Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

42.98 -0.19 (-0.44%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.18 56.18 55.55 55.55 26,796,862 -0.85(-1.51%)
Mar 30, 2022 56.42 56.84 56.26 56.40 23,519,540 -0.16(-0.28%)
Mar 29, 2022 56.56 56.69 56.26 56.56 18,212,036 +0.94(+1.69%)
Mar 28, 2022 55.49 55.64 55.13 55.62 15,936,049 +0.20(+0.36%)
Mar 25, 2022 55.37 55.47 55.08 55.42 19,089,320 -0.47(-0.84%)
Mar 24, 2022 55.57 55.91 55.44 55.89 17,793,948 +0.37(+0.67%)
Mar 23, 2022 55.36 56.08 55.24 55.52 20,377,840 -0.38(-0.68%)
Mar 22, 2022 55.67 56.07 55.63 55.90 24,433,688 +0.92(+1.67%)
Mar 21, 2022 54.93 55.16 54.55 54.98 18,995,130 -0.78(-1.40%)
Mar 18, 2022 54.57 55.85 54.40 55.76 28,178,454 +0.74(+1.34%)
Mar 17, 2022 54.73 55.06 54.29 55.02 21,228,304 -0.24(-0.43%)
Mar 16, 2022 53.58 55.29 53.33 55.26 24,477,788 +3.85(+7.49%)
Mar 15, 2022 50.61 51.48 50.41 51.41 37,155,480 +0.14(+0.27%)
Mar 14, 2022 51.94 52.28 51.11 51.27 24,509,564 -1.20(-2.29%)
Mar 11, 2022 53.80 53.90 52.44 52.47 17,760,326 -1.06(-1.98%)
Mar 10, 2022 53.66 53.17 53.53 17,959,232 -0.95(-1.74%)
Mar 09, 2022 53.76 54.58 53.59 54.48 14,686,620 +1.52(+2.87%)
Mar 08, 2022 53.02 53.58 52.49 52.96 27,927,638 +0.20(+0.38%)
Mar 07, 2022 53.88 54.06 52.73 52.76 27,530,532 -2.06(-3.76%)
Mar 04, 2022 54.83 55.10 54.50 54.82 19,446,516 -1.11(-1.98%)
Mar 03, 2022 56.44 56.52 55.78 55.93 16,537,591 -0.68(-1.20%)
Mar 02, 2022 56.62 56.85 56.02 56.61 17,464,872 +0.20(+0.35%)
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.