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 23, 2022 44.63 44.70 44.14 44.37 22,861,980 -1.13(-2.48%)
Sep 22, 2022 45.69 45.80 45.38 45.50 17,934,704 -0.21(-0.46%)
Sep 21, 2022 46.17 46.46 45.62 45.71 15,272,675 -0.75(-1.61%)
Sep 20, 2022 46.46 46.64 46.28 46.46 12,376,404 -0.21(-0.45%)
Sep 19, 2022 46.15 46.71 46.15 46.67 16,219,050 +0.14(+0.30%)
Sep 16, 2022 46.55 46.71 46.34 46.53 20,040,972 -0.48(-1.02%)
Sep 15, 2022 47.16 47.46 46.92 47.01 15,582,458 -0.49(-1.03%)
Sep 14, 2022 47.54 47.62 47.28 47.50 14,515,726 +0.31(+0.66%)
Sep 13, 2022 47.74 47.96 47.13 47.19 11,636,194 -1.54(-3.16%)
Sep 12, 2022 48.48 48.79 48.38 48.73 12,909,187 +0.66(+1.37%)
Sep 09, 2022 47.76 48.15 47.76 48.07 10,621,825 +0.70(+1.48%)
Sep 08, 2022 47.13 47.40 47.00 47.37 12,596,263 -0.19(-0.40%)
Sep 07, 2022 46.98 47.59 46.92 47.56 14,483,116 +0.38(+0.81%)
Sep 06, 2022 47.56 47.64 47.14 47.18 14,869,161 -0.58(-1.21%)
Sep 02, 2022 48.08 48.31 47.67 47.76 9,937,974 -0.37(-0.77%)
Sep 01, 2022 48.07 48.16 47.68 48.13 20,838,092 -0.33(-0.68%)
Aug 31, 2022 48.79 48.98 48.44 48.46 13,661,036 +0.14(+0.29%)
Aug 30, 2022 49.08 49.12 48.19 48.32 13,389,008 -0.59(-1.21%)
Aug 29, 2022 48.98 49.26 48.88 48.91 11,734,189 -0.24(-0.49%)
Aug 26, 2022 50.27 50.34 49.14 49.15 11,607,923 -0.80(-1.60%)
Aug 25, 2022 49.42 49.95 49.33 49.95 9,524,936 +0.97(+1.98%)
Aug 24, 2022 48.56 49.20 48.52 48.98 10,961,770 +0.09(+0.18%)
Aug 23, 2022 48.70 49.11 48.62 48.89 7,324,197 +0.25(+0.51%)
Aug 22, 2022 48.68 48.79 48.57 48.64 9,957,409 -0.42(-0.86%)
Aug 19, 2022 49.27 49.32 48.93 49.06 8,484,118 -0.64(-1.29%)
Aug 18, 2022 49.84 49.87 49.52 49.70 6,937,890 -0.31(-0.62%)
Aug 17, 2022 49.90 50.22 49.82 50.01 12,662,038 -0.18(-0.36%)
Aug 16, 2022 50.08 50.31 50.03 50.19 7,498,573 +0.03(+0.06%)
Aug 15, 2022 50.00 50.29 49.95 50.16 8,312,100 -0.26(-0.52%)
Aug 12, 2022 49.88 50.42 49.88 50.42 8,252,547 +0.53(+1.06%)
Aug 11, 2022 50.06 50.54 49.77 49.89 8,239,785 +0.19(+0.38%)
Aug 10, 2022 49.40 49.75 49.23 49.70 13,007,983 +0.61(+1.24%)
Aug 09, 2022 49.29 49.34 48.98 49.09 9,977,083 -0.12(-0.24%)
Aug 08, 2022 49.26 49.51 49.12 49.21 9,271,415 +0.09(+0.18%)
Aug 05, 2022 48.84 49.22 48.80 49.12 7,969,432 -0.01(-0.02%)
Aug 04, 2022 49.05 49.22 48.90 49.13 10,652,020 +0.36(+0.74%)
Aug 03, 2022 48.47 48.84 48.26 48.77 10,434,562 +0.40(+0.83%)
Aug 02, 2022 48.25 48.90 48.11 48.37 9,854,700 -0.27(-0.56%)
Aug 01, 2022 48.56 48.99 48.29 48.64 12,366,779 -0.42(-0.86%)
Jul 29, 2022 48.65 49.09 48.43 49.06 17,130,556 -0.14(-0.28%)
Jul 28, 2022 49.06 49.26 48.54 49.20 8,831,122 +0.20(+0.41%)
Jul 27, 2022 48.51 49.12 48.31 49.00 12,042,759 +0.93(+1.93%)
Jul 26, 2022 48.50 48.60 48.02 48.07 9,518,079 -0.43(-0.89%)
Jul 25, 2022 48.42 48.55 48.29 48.50 9,287,019 +0.21(+0.43%)
Jul 22, 2022 48.67 48.77 48.09 48.29 9,738,230 -0.48(-0.98%)
Jul 21, 2022 48.49 48.79 48.32 48.77 12,840,932 +0.54(+1.12%)
Jul 20, 2022 48.24 48.41 48.03 48.23 11,875,675 -0.21(-0.43%)
Jul 19, 2022 48.22 48.50 48.12 48.44 12,285,808 +0.77(+1.62%)
Jul 18, 2022 48.03 48.27 47.58 47.67 12,028,849 +0.31(+0.65%)
Jul 15, 2022 47.08 47.37 46.72 47.36 12,325,581 +0.26(+0.55%)
Jul 14, 2022 46.99 47.15 46.58 47.10 21,512,008 -0.36(-0.76%)
Jul 13, 2022 46.97 47.71 46.89 47.46 16,791,492 -0.08(-0.17%)
Jul 12, 2022 47.55 47.81 47.34 47.54 13,791,289 -0.19(-0.40%)
Jul 11, 2022 48.00 48.00 47.55 47.73 12,671,188 -1.23(-2.51%)
Jul 08, 2022 48.85 49.19 48.66 48.96 14,980,183 -0.06(-0.12%)
Jul 07, 2022 48.68 49.19 48.65 49.02 10,389,936 +1.01(+2.10%)
Jul 06, 2022 48.02 48.19 47.65 48.01 12,786,139 -0.31(-0.64%)
Jul 05, 2022 47.70 48.32 47.51 48.32 26,349,364 -0.38(-0.78%)
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.