Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.66 USD -0.14 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 49.94 50.14 49.88 50.04 2,468,105 -0.05(-0.10%)
Sep 29, 2014 50.00 50.28 49.94 50.09 1,408,905 -1.01(-1.98%)
Sep 26, 2014 50.84 51.23 50.83 51.10 556,042 +0.29(+0.57%)
Sep 25, 2014 51.21 51.26 50.74 50.81 1,440,184 -1.15(-2.21%)
Sep 24, 2014 51.58 52.04 51.38 51.96 1,142,971 +0.74(+1.44%)
Sep 23, 2014 51.30 51.62 51.19 51.22 1,280,453 -0.31(-0.60%)
Sep 22, 2014 51.96 51.96 51.32 51.53 1,752,950 -0.77(-1.47%)
Sep 19, 2014 52.79 52.81 52.13 52.30 1,658,718 -0.29(-0.55%)
Sep 18, 2014 52.65 52.72 52.50 52.59 1,348,097 +0.11(+0.21%)
Sep 17, 2014 53.04 53.06 52.48 52.48 1,868,740 -0.51(-0.96%)
Sep 16, 2014 52.36 53.28 52.33 52.99 1,880,179 +0.56(+1.07%)
Sep 15, 2014 52.58 52.59 52.26 52.43 844,751 -0.24(-0.46%)
Sep 12, 2014 52.99 52.99 52.51 52.67 1,245,795 -0.54(-1.01%)
Sep 11, 2014 53.21 53.28 53.10 53.21 4,895,338 -0.35(-0.65%)
Sep 10, 2014 53.31 53.57 53.13 53.56 2,823,209 -0.11(-0.20%)
Sep 09, 2014 54.01 54.10 53.50 53.67 3,508,199 -0.64(-1.18%)
Sep 08, 2014 54.81 54.81 54.19 54.31 3,904,578 -0.58(-1.06%)
Sep 05, 2014 54.60 54.89 54.42 54.89 1,445,555 +0.45(+0.83%)
Sep 04, 2014 54.78 54.82 54.32 54.44 960,817 -0.18(-0.33%)
Sep 03, 2014 54.77 54.80 54.51 54.62 891,071 +0.68(+1.26%)
Sep 02, 2014 53.94 53.95 53.80 53.94 1,384,222 -0.02(-0.04%)
Aug 29, 2014 54.03 53.96 53.96 53.96 493,500 -0.01(-0.02%)
Aug 28, 2014 53.83 53.99 53.76 53.97 509,924 -0.42(-0.77%)
Aug 27, 2014 54.27 54.44 54.21 54.39 1,424,286 +0.16(+0.30%)
Aug 26, 2014 53.94 54.23 53.94 54.23 6,913,572 +0.30(+0.56%)
Aug 25, 2014 53.77 53.92 53.65 53.93 401,825 +0.36(+0.67%)
Aug 22, 2014 53.69 53.76 53.35 53.57 465,356 -0.05(-0.09%)
Aug 21, 2014 53.67 53.73 53.55 53.62 466,449 -0.15(-0.28%)
Aug 20, 2014 53.68 53.89 53.61 53.77 1,034,723 -0.14(-0.26%)
Aug 19, 2014 53.73 53.92 53.71 53.91 744,636 +0.29(+0.54%)
Aug 18, 2014 53.42 53.62 53.23 53.62 377,279 +0.45(+0.85%)
Aug 15, 2014 53.53 53.53 52.90 53.17 677,443 -0.13(-0.24%)
Aug 14, 2014 53.34 53.38 53.21 53.30 552,930 +0.07(+0.13%)
Aug 13, 2014 53.25 53.30 53.10 53.23 419,797 +0.32(+0.60%)
Aug 12, 2014 52.72 52.92 52.58 52.91 1,357,093 +0.02(+0.04%)
Aug 11, 2014 52.54 52.90 52.54 52.89 447,092 +0.62(+1.19%)
Aug 08, 2014 51.91 52.29 51.86 52.27 656,244 +0.48(+0.93%)
Aug 07, 2014 52.14 52.19 51.61 51.79 457,223 -0.22(-0.42%)
Aug 06, 2014 52.11 52.26 51.98 52.01 2,744,586 -0.26(-0.50%)
Aug 05, 2014 52.63 52.69 52.17 52.27 3,077,576 -0.82(-1.54%)
Aug 04, 2014 52.87 53.16 52.64 53.09 764,241 +0.46(+0.87%)
Aug 01, 2014 52.37 52.70 52.13 52.63 1,933,322 +0.41(+0.79%)
Jul 31, 2014 52.63 52.69 52.14 52.22 3,113,891 -0.98(-1.84%)
Jul 30, 2014 53.68 53.69 52.95 53.20 1,056,140 -0.23(-0.43%)
Jul 29, 2014 53.83 53.83 53.41 53.43 1,061,891 -0.37(-0.69%)
Jul 28, 2014 53.58 53.81 53.41 53.80 330,295 +0.38(+0.71%)
Jul 25, 2014 53.44 53.53 53.31 53.42 725,311 -0.22(-0.41%)
Jul 24, 2014 53.59 53.69 53.50 53.64 578,398 +0.20(+0.37%)
Jul 23, 2014 53.52 53.57 53.36 53.44 469,690 -0.01(-0.02%)
Jul 22, 2014 53.49 53.54 53.39 53.45 506,012 +0.52(+0.98%)
Jul 21, 2014 52.60 53.00 52.50 52.93 451,816 +0.17(+0.32%)
Jul 18, 2014 52.62 52.83 52.53 52.76 425,234 +0.79(+1.52%)
Jul 17, 2014 52.51 52.69 51.90 51.97 629,401 -0.95(-1.80%)
Jul 16, 2014 53.07 53.07 52.85 52.92 465,204 +0.15(+0.28%)
Jul 15, 2014 52.90 52.91 52.53 52.77 347,748 -0.06(-0.11%)
Jul 14, 2014 52.75 52.83 52.66 52.83 2,699,707 +0.38(+0.72%)
Jul 11, 2014 52.32 52.50 52.25 52.45 752,034 -0.03(-0.06%)
Jul 10, 2014 52.03 52.49 51.91 52.48 624,860 -0.27(-0.51%)
Jul 09, 2014 52.49 52.79 52.43 52.75 490,047 +0.29(+0.55%)
Jul 08, 2014 52.71 52.71 52.35 52.46 819,578 -0.23(-0.44%)
Jul 07, 2014 52.61 52.70 52.53 52.69 577,614 -0.03(-0.06%)
Jul 03, 2014 52.40 52.72 52.72 52.72 273,000 +0.30(+0.57%)
Jul 02, 2014 52.46 52.46 52.31 52.42 889,948 +0.29(+0.56%)
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.