Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.42 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 53.00 53.26 52.21 52.25 21,971,322 +0.12(+0.23%)
Apr 28, 2022 51.83 52.20 51.31 52.13 21,076,168 +0.67(+1.30%)
Apr 27, 2022 51.22 51.73 51.15 51.46 28,807,150 +0.58(+1.14%)
Apr 26, 2022 51.70 51.71 50.86 50.88 21,283,928 -1.16(-2.23%)
Apr 25, 2022 51.61 52.08 51.44 52.04 29,847,548 -0.40(-0.76%)
Apr 22, 2022 52.99 53.27 52.40 52.44 21,538,172 -0.47(-0.89%)
Apr 21, 2022 53.91 52.77 52.91 17,362,938 -0.99(-1.84%)
Apr 20, 2022 54.24 54.25 53.78 53.90 11,970,440 -0.29(-0.54%)
Apr 19, 2022 53.85 54.20 53.65 54.19 11,526,567 -0.22(-0.40%)
Apr 18, 2022 54.26 54.63 54.11 54.41 19,156,700 -0.11(-0.20%)
Apr 14, 2022 54.97 54.98 54.50 54.52 14,331,271 -0.73(-1.32%)
Apr 13, 2022 54.83 55.30 54.78 55.25 11,257,353 +0.75(+1.38%)
Apr 12, 2022 55.12 55.16 54.46 54.50 24,121,060 -0.20(-0.37%)
Apr 11, 2022 54.93 55.12 54.64 54.70 26,323,706 -0.70(-1.26%)
Apr 08, 2022 55.45 55.67 55.29 55.40 11,837,719 +0.07(+0.13%)
Apr 07, 2022 55.45 55.56 55.05 55.33 18,969,820 -0.43(-0.77%)
Apr 06, 2022 56.16 56.19 55.48 55.76 16,460,717 -0.69(-1.22%)
Apr 05, 2022 57.26 57.26 56.36 56.45 21,728,252 -1.00(-1.74%)
Apr 04, 2022 57.18 57.52 57.00 57.45 16,461,470 +0.98(+1.74%)
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.