Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.56 +0.25 (+0.50%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 52.17 52.17 51.97 52.08 293,490 +0.05(+0.10%)
Jan 30, 2013 52.22 52.23 52.03 52.03 124,062 -0.29(-0.55%)
Jan 29, 2013 51.94 52.40 51.94 52.32 208,706 +0.60(+1.16%)
Jan 28, 2013 52.04 52.04 51.62 51.72 240,997 -0.41(-0.79%)
Jan 25, 2013 52.20 52.20 51.88 52.13 217,574 -0.15(-0.29%)
Jan 24, 2013 52.47 52.61 52.21 52.28 155,722 -0.15(-0.29%)
Jan 23, 2013 52.64 52.64 52.31 52.43 247,309 -0.27(-0.51%)
Jan 22, 2013 52.75 52.75 52.53 52.70 131,565 -0.07(-0.13%)
Jan 18, 2013 52.75 52.84 52.57 52.77 372,668 +0.01(+0.02%)
Jan 17, 2013 52.65 52.88 52.54 52.76 110,438 +0.36(+0.69%)
Jan 16, 2013 52.22 52.45 52.06 52.40 303,637 -0.01(-0.02%)
Jan 15, 2013 52.50 52.50 52.29 52.41 210,300 -0.29(-0.55%)
Jan 14, 2013 52.86 52.86 52.48 52.70 968,034 +0.21(+0.40%)
Jan 11, 2013 52.60 52.60 52.36 52.49 116,981 -0.43(-0.81%)
Jan 10, 2013 52.95 53.50 52.59 52.92 263,701 +0.38(+0.72%)
Jan 09, 2013 52.57 52.57 52.38 52.54 201,182 +0.26(+0.50%)
Jan 08, 2013 52.39 52.44 52.07 52.28 150,042 -0.37(-0.70%)
Jan 07, 2013 52.72 52.72 52.49 52.65 413,201 -0.30(-0.57%)
Jan 04, 2013 52.77 52.99 52.60 52.95 48,654 +0.03(+0.06%)
Jan 03, 2013 52.85 53.27 52.79 52.92 311,856 -0.34(-0.64%)
Jan 02, 2013 52.95 53.26 52.20 53.26 91,756 +1.06(+2.03%)
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%)
Dec 04, 2012 49.30 49.39 49.18 49.21 40,491 +0.21(+0.42%)
Nov 30, 2012 49.06 49.10 49.00 49.00 6,925 -0.08(-0.16%)
Nov 29, 2012 48.99 49.13 48.86 49.08 72,659 +0.37(+0.76%)
Nov 28, 2012 48.20 48.73 48.00 48.71 119,150 +0.32(+0.66%)
Nov 27, 2012 48.65 48.76 48.39 48.39 21,427 -0.36(-0.74%)
Nov 26, 2012 48.72 48.75 48.56 48.75 84,781 -0.03(-0.06%)
Nov 23, 2012 48.65 48.78 48.54 48.78 81,658 +0.79(+1.65%)
Nov 21, 2012 47.89 48.03 47.80 47.99 10,966 -0.11(-0.23%)
Nov 20, 2012 47.93 48.11 47.85 48.10 24,844 -0.13(-0.27%)
Nov 19, 2012 47.94 48.23 47.94 48.23 6,928 +0.72(+1.52%)
Nov 16, 2012 47.40 47.51 47.00 47.51 92,425 +0.11(+0.23%)
Nov 15, 2012 47.31 47.48 47.23 47.40 53,359 +0.17(+0.36%)
Nov 14, 2012 47.98 47.98 47.23 47.23 36,066 -0.60(-1.25%)
Nov 13, 2012 47.76 48.04 47.74 47.83 87,258 -0.49(-1.01%)
Nov 12, 2012 48.39 48.47 48.26 48.32 9,373 +0.06(+0.12%)
Nov 09, 2012 48.05 48.57 48.05 48.26 28,095 +0.20(+0.42%)
Nov 08, 2012 48.68 48.79 48.05 48.06 101,708 -0.49(-1.01%)
Nov 07, 2012 48.80 48.90 48.31 48.55 121,127 -0.72(-1.46%)
Nov 06, 2012 49.09 49.39 48.99 49.27 24,702 +0.34(+0.69%)
Nov 05, 2012 48.59 48.95 48.55 48.93 45,509 +0.37(+0.76%)
Nov 02, 2012 49.19 49.19 48.56 48.56 112,532 -0.44(-0.90%)
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.