Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.25 -0.91 (-1.78%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 51.92 52.15 51.92 52.13 426,602 +0.43(+0.83%)
Jun 30, 2014 51.87 51.87 51.61 51.70 416,530 -0.10(-0.19%)
Jun 27, 2014 51.67 51.80 51.50 51.80 411,026 +0.16(+0.31%)
Jun 26, 2014 51.67 51.70 51.47 51.64 486,406 +0.05(+0.10%)
Jun 25, 2014 51.53 51.61 51.36 51.59 1,260,655 -0.30(-0.58%)
Jun 24, 2014 52.03 52.37 51.80 51.89 614,491 -0.02(-0.04%)
Jun 23, 2014 52.01 52.02 51.78 51.91 410,301 -0.13(-0.25%)
Jun 20, 2014 52.01 52.08 51.89 52.04 421,938 -0.12(-0.23%)
Jun 19, 2014 52.25 52.33 52.01 52.16 480,986 -0.23(-0.44%)
Jun 18, 2014 51.78 52.43 51.61 52.39 561,394 +0.56(+1.08%)
Jun 17, 2014 51.85 51.87 51.69 51.83 958,151 -0.04(-0.08%)
Jun 16, 2014 51.88 52.02 51.73 51.87 892,182 -0.24(-0.46%)
Jun 13, 2014 51.98 52.17 51.87 52.11 625,067 +0.01(+0.02%)
Jun 12, 2014 52.46 52.46 51.97 52.10 678,464 -0.19(-0.36%)
Jun 11, 2014 52.29 52.37 52.18 52.29 1,315,418 -0.17(-0.32%)
Jun 10, 2014 52.41 52.50 52.23 52.46 1,423,141 +0.41(+0.79%)
Jun 06, 2014 51.84 52.15 51.84 52.05 954,519 +0.51(+0.99%)
Jun 05, 2014 51.51 51.65 51.32 51.54 509,728 +0.46(+0.90%)
Jun 04, 2014 51.11 51.15 50.94 51.08 559,324 -0.22(-0.43%)
Jun 03, 2014 51.20 51.41 51.05 51.30 534,370 +0.20(+0.39%)
Jun 02, 2014 51.11 51.19 51.02 51.10 1,073,987 +0.15(+0.29%)
May 30, 2014 51.37 51.37 50.86 50.95 1,868,654 -0.57(-1.11%)
May 29, 2014 51.58 51.62 51.45 51.52 550,518 +0.12(+0.23%)
May 28, 2014 51.31 51.52 51.24 51.40 1,103,187 +0.27(+0.53%)
May 27, 2014 51.37 51.38 50.97 51.13 526,041 -0.43(-0.83%)
May 23, 2014 51.60 51.56 51.56 51.56 581,000 +0.07(+0.14%)
May 22, 2014 51.56 51.56 51.41 51.49 1,005,433 +0.28(+0.55%)
May 21, 2014 51.09 51.26 51.09 51.21 596,001 +0.39(+0.77%)
May 20, 2014 51.07 51.17 50.73 50.82 659,786 -0.46(-0.90%)
May 19, 2014 51.25 51.33 51.16 51.28 4,432,375 +0.03(+0.06%)
May 16, 2014 50.91 51.29 50.86 51.25 1,700,184 +0.60(+1.18%)
May 15, 2014 51.05 51.05 50.44 50.65 1,305,994 -0.41(-0.80%)
May 14, 2014 50.92 51.19 50.70 51.06 846,428 +0.32(+0.63%)
May 13, 2014 50.77 50.90 50.61 50.74 768,078 +0.17(+0.34%)
May 12, 2014 50.32 50.58 50.28 50.57 473,827 +0.68(+1.36%)
May 09, 2014 49.95 49.98 49.74 49.89 643,951 -0.04(-0.08%)
May 08, 2014 50.11 50.24 49.91 49.93 304,911 -0.05(-0.10%)
May 07, 2014 49.70 49.99 49.56 49.98 871,455 +0.22(+0.44%)
May 06, 2014 49.71 50.02 49.61 49.76 407,062 +0.18(+0.36%)
May 05, 2014 49.55 49.60 49.36 49.58 1,792,116 -0.20(-0.40%)
May 02, 2014 49.58 49.93 49.42 49.78 3,904,039 +0.16(+0.32%)
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.