Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

49.78 +1.14 (+2.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 49.55 49.81 49.81 49.81 837,300 +0.41(+0.83%)
Dec 30, 2013 49.27 49.48 49.25 49.40 4,358,325 +0.12(+0.24%)
Dec 27, 2013 49.02 49.28 48.97 49.28 343,592 +0.72(+1.48%)
Dec 26, 2013 48.79 48.79 48.53 48.56 688,804 -0.38(-0.78%)
Dec 24, 2013 48.86 48.97 48.84 48.94 476,877 +0.21(+0.43%)
Dec 23, 2013 48.63 48.82 48.59 48.73 2,855,608 +0.35(+0.72%)
Dec 20, 2013 48.50 48.63 48.29 48.38 3,230,921 -0.02(-0.04%)
Dec 19, 2013 48.36 48.52 48.03 48.40 1,325,472 -0.84(-1.71%)
Dec 18, 2013 48.64 49.59 47.90 49.24 1,580,133 +0.45(+0.92%)
Dec 17, 2013 49.11 49.19 48.79 48.79 1,123,786 -0.40(-0.81%)
Dec 16, 2013 49.22 49.51 49.16 49.19 1,139,242 +0.21(+0.43%)
Dec 13, 2013 49.02 49.04 48.76 48.98 731,365 +0.09(+0.18%)
Dec 12, 2013 48.96 49.02 48.63 48.89 7,797,517 -0.20(-0.41%)
Dec 11, 2013 49.72 49.79 49.03 49.09 2,054,006 -1.04(-2.07%)
Dec 10, 2013 49.98 50.15 49.91 50.13 4,645,554 +0.01(+0.02%)
Dec 09, 2013 50.19 50.32 50.07 50.12 906,127 +0.11(+0.22%)
Dec 06, 2013 49.70 50.21 49.68 50.01 777,921 +0.97(+1.98%)
Dec 05, 2013 49.11 49.44 49.03 49.04 1,533,593 -0.29(-0.59%)
Dec 04, 2013 49.10 49.41 48.84 49.33 546,366 +0.04(+0.08%)
Dec 03, 2013 49.36 49.61 48.99 49.29 862,627 -0.12(-0.24%)
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.