Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.62 USD -0.39 (-0.62%)
Streaming Delayed Price Updated: 12:52 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 49.29 49.35 48.97 49.07 355,905 -0.54(-1.09%)
Sep 26, 2013 49.76 49.85 49.38 49.61 400,875 +0.14(+0.28%)
Sep 25, 2013 49.70 49.77 49.41 49.47 739,121 -0.32(-0.64%)
Sep 24, 2013 49.99 50.06 49.67 49.79 1,135,382 -0.34(-0.68%)
Sep 23, 2013 50.07 50.28 49.94 50.13 1,275,245 +0.12(+0.24%)
Sep 20, 2013 50.89 50.89 49.90 50.01 855,386 -1.11(-2.17%)
Sep 19, 2013 51.06 51.17 50.78 51.12 2,020,315 -0.09(-0.18%)
Sep 18, 2013 49.30 51.25 49.00 51.21 501,264 +1.91(+3.87%)
Sep 17, 2013 49.31 49.42 49.21 49.30 655,876 -0.01(-0.02%)
Sep 16, 2013 49.60 49.60 49.23 49.31 812,215 +0.47(+0.96%)
Sep 13, 2013 48.60 48.91 48.56 48.84 795,205 +0.27(+0.56%)
Sep 12, 2013 48.87 48.92 48.54 48.57 380,542 -0.50(-1.02%)
Sep 11, 2013 48.94 49.15 48.74 49.07 943,752 -0.04(-0.08%)
Sep 10, 2013 48.95 49.14 48.81 49.11 2,347,543 +0.46(+0.95%)
Sep 09, 2013 47.87 48.72 47.86 48.65 989,295 +1.14(+2.40%)
Sep 06, 2013 47.38 47.66 47.00 47.51 385,503 +0.65(+1.39%)
Sep 05, 2013 46.46 46.99 46.44 46.86 481,826 +0.42(+0.90%)
Sep 04, 2013 46.10 46.48 45.95 46.44 314,321 +0.68(+1.49%)
Sep 03, 2013 46.13 46.18 45.62 45.76 603,480 +0.38(+0.84%)
Aug 30, 2013 45.52 45.54 45.13 45.38 604,913 +0.33(+0.73%)
Aug 29, 2013 45.24 45.52 45.02 45.05 405,504 +0.37(+0.83%)
Aug 28, 2013 44.62 45.08 44.43 44.68 382,016 +0.09(+0.20%)
Aug 27, 2013 44.94 44.95 44.54 44.59 478,505 -1.05(-2.30%)
Aug 26, 2013 46.22 46.22 45.61 45.64 249,467 -0.42(-0.91%)
Aug 23, 2013 45.96 46.14 45.68 46.06 356,209 +0.49(+1.08%)
Aug 22, 2013 45.30 45.63 45.30 45.57 229,801 +0.66(+1.47%)
Aug 21, 2013 45.48 45.55 44.80 44.91 579,617 -1.08(-2.35%)
Aug 20, 2013 45.96 46.21 45.81 45.99 259,193 -0.01(-0.02%)
Aug 19, 2013 46.61 46.63 46.00 46.00 218,116 -0.87(-1.86%)
Aug 16, 2013 47.29 47.35 46.79 46.87 674,081 -0.29(-0.61%)
Aug 15, 2013 47.20 47.32 46.78 47.16 418,880 -0.57(-1.19%)
Aug 14, 2013 47.83 47.83 47.68 47.73 375,729 +0.14(+0.29%)
Aug 13, 2013 47.51 47.75 47.39 47.59 551,741 +0.26(+0.55%)
Aug 12, 2013 47.25 47.51 47.14 47.33 295,518 +0.31(+0.66%)
Aug 09, 2013 46.96 47.21 46.88 47.02 231,123 +0.13(+0.28%)
Aug 08, 2013 46.70 47.02 46.29 46.89 392,919 +0.83(+1.80%)
Aug 07, 2013 46.19 46.28 46.02 46.06 502,897 -0.49(-1.05%)
Aug 06, 2013 46.87 46.87 46.41 46.55 298,445 -0.52(-1.10%)
Aug 05, 2013 47.19 47.21 46.90 47.07 300,753 -0.29(-0.61%)
Aug 02, 2013 47.15 47.54 47.13 47.36 360,686 +0.08(+0.17%)
Aug 01, 2013 47.01 47.40 46.94 47.28 249,252 +0.74(+1.59%)
Jul 31, 2013 46.54 46.99 46.28 46.54 550,257 -0.29(-0.62%)
Jul 30, 2013 47.15 47.15 46.75 46.83 1,029,522 -0.13(-0.28%)
Jul 29, 2013 47.12 47.14 46.90 46.96 349,063 -0.57(-1.20%)
Jul 26, 2013 47.39 47.57 47.06 47.53 1,302,821 -0.07(-0.15%)
Jul 25, 2013 47.29 47.62 47.20 47.60 318,962 +0.34(+0.72%)
Jul 24, 2013 47.82 47.82 47.10 47.26 410,041 -0.52(-1.09%)
Jul 23, 2013 47.80 47.94 47.64 47.78 316,860 +0.50(+1.06%)
Jul 22, 2013 46.97 47.41 46.89 47.28 674,536 +0.36(+0.77%)
Jul 19, 2013 46.98 46.98 46.77 46.92 287,593 -0.16(-0.34%)
Jul 18, 2013 47.24 47.36 47.00 47.08 202,598 -0.39(-0.82%)
Jul 17, 2013 47.54 47.54 47.36 47.47 446,039 +0.34(+0.72%)
Jul 16, 2013 47.06 47.15 46.79 47.13 424,857 +0.11(+0.24%)
Jul 15, 2013 46.76 47.16 46.76 47.02 506,495 +0.61(+1.31%)
Jul 12, 2013 46.50 46.53 46.29 46.41 492,742 -0.46(-0.98%)
Jul 11, 2013 46.41 46.90 46.24 46.87 955,780 +1.95(+4.34%)
Jul 10, 2013 45.06 45.29 44.87 44.92 2,403,683 -0.32(-0.71%)
Jul 09, 2013 45.25 45.33 45.05 45.24 342,242 +0.50(+1.12%)
Jul 08, 2013 44.75 45.09 44.69 44.74 529,337 -0.01(-0.02%)
Jul 05, 2013 45.14 45.36 44.39 44.75 433,135 -0.36(-0.80%)
Jul 03, 2013 44.98 45.34 44.80 45.11 263,764 -0.31(-0.68%)
Jul 02, 2013 46.04 46.27 45.15 45.42 431,572 -0.66(-1.43%)
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.