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 (%)
Dec 31, 2012 51.68 52.32 51.53 52.20 106,869 +0.80(+1.56%)
Dec 28, 2012 51.68 51.68 51.25 51.40 157,021 +0.10(+0.19%)
Dec 27, 2012 51.05 51.37 50.91 51.30 81,243 +0.25(+0.49%)
Dec 26, 2012 51.16 51.21 51.01 51.05 235,929 +0.39(+0.77%)
Dec 24, 2012 50.88 50.88 50.57 50.66 32,005 -0.02(-0.04%)
Dec 21, 2012 50.74 50.89 50.56 50.68 219,722 -0.77(-1.50%)
Dec 20, 2012 51.27 51.46 51.03 51.45 352,845 +0.26(+0.51%)
Dec 19, 2012 51.34 51.43 51.13 51.19 703,188 +0.00(+0.01%)
Dec 18, 2012 50.74 51.23 50.54 51.19 44,453 +0.37(+0.72%)
Dec 17, 2012 50.78 50.91 50.72 50.82 55,257 +0.05(+0.10%)
Dec 14, 2012 50.72 50.85 50.61 50.77 64,532 +0.22(+0.44%)
Dec 13, 2012 50.71 50.83 50.42 50.55 98,979 -0.16(-0.32%)
Dec 12, 2012 50.77 51.06 50.63 50.71 133,116 +0.11(+0.22%)
Dec 11, 2012 50.44 50.67 50.43 50.60 20,263 +0.15(+0.30%)
Dec 10, 2012 50.11 50.46 50.11 50.45 12,025 +0.29(+0.58%)
Dec 07, 2012 50.27 50.27 49.92 50.16 52,694 +0.20(+0.40%)
Dec 06, 2012 49.85 49.98 49.73 49.96 17,481 +0.29(+0.58%)
Dec 05, 2012 49.67 49.89 49.55 49.67 24,945 +0.46(+0.93%)
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.