Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

51.87 +0.58 (+1.13%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 49.14 49.33 49.01 49.08 1,695,858 +0.32(+0.66%)
Mar 28, 2014 48.79 49.04 48.70 48.76 426,054 +0.33(+0.68%)
Mar 27, 2014 47.94 48.45 47.85 48.43 394,053 +0.60(+1.25%)
Mar 26, 2014 48.14 48.25 47.81 47.83 1,149,895 +0.04(+0.08%)
Mar 25, 2014 47.69 47.89 47.54 47.79 491,884 +0.56(+1.19%)
Mar 24, 2014 47.18 47.34 46.97 47.23 916,221 +0.25(+0.53%)
Mar 21, 2014 46.86 47.42 46.85 46.98 477,491 +0.29(+0.62%)
Mar 20, 2014 46.29 46.76 46.09 46.69 631,375 +0.11(+0.24%)
Mar 19, 2014 47.18 47.35 46.36 46.58 812,874 -0.88(-1.85%)
Mar 18, 2014 47.00 47.47 46.93 47.46 491,485 +0.62(+1.32%)
Mar 17, 2014 46.65 46.93 46.58 46.84 359,579 +0.52(+1.12%)
Mar 14, 2014 46.09 46.55 46.09 46.32 523,089 +0.30(+0.65%)
Mar 13, 2014 47.05 47.05 45.90 46.02 554,193 -0.88(-1.88%)
Mar 12, 2014 46.61 46.93 46.40 46.90 946,851 +0.09(+0.19%)
Mar 11, 2014 47.32 47.51 46.71 46.81 461,184 -0.45(-0.95%)
Mar 10, 2014 47.38 47.38 46.93 47.26 706,016 -0.35(-0.74%)
Mar 07, 2014 47.99 47.99 47.29 47.61 737,178 -0.56(-1.16%)
Mar 06, 2014 47.92 48.34 47.92 48.17 794,181 +0.62(+1.30%)
Mar 05, 2014 47.41 47.57 47.25 47.55 593,228 +0.13(+0.27%)
Mar 04, 2014 47.51 47.59 47.27 47.42 501,544 +0.71(+1.52%)
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.