Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.68 +0.21 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.36 41.52 41.31 41.44 2,980,287 -0.04(-0.10%)
Sep 29, 2014 41.41 41.64 41.36 41.48 1,701,281 -0.84(-1.98%)
Sep 26, 2014 42.10 42.43 42.09 42.32 671,432 +0.24(+0.57%)
Sep 25, 2014 42.41 42.45 42.02 42.08 1,739,051 -0.95(-2.21%)
Sep 24, 2014 42.72 43.10 42.55 43.03 1,380,161 +0.61(+1.44%)
Sep 23, 2014 42.48 42.75 42.39 42.42 1,546,173 -0.26(-0.60%)
Sep 22, 2014 43.03 43.03 42.50 42.67 2,116,723 -0.64(-1.47%)
Sep 19, 2014 43.72 43.73 43.17 43.31 2,002,936 -0.24(-0.55%)
Sep 18, 2014 43.60 43.66 43.48 43.55 1,627,855 +0.09(+0.21%)
Sep 17, 2014 43.92 43.94 43.46 43.46 2,256,542 -0.42(-0.96%)
Sep 16, 2014 43.36 44.12 43.34 43.88 2,270,355 +0.46(+1.07%)
Sep 15, 2014 43.54 43.55 43.28 43.42 1,020,054 -0.20(-0.46%)
Sep 12, 2014 43.88 43.88 43.49 43.62 1,504,323 -0.45(-1.01%)
Sep 11, 2014 44.07 44.12 43.97 44.07 5,911,222 -0.29(-0.65%)
Sep 10, 2014 44.15 44.36 44.00 44.36 3,409,083 -0.09(-0.20%)
Sep 09, 2014 44.73 44.80 44.31 44.45 4,236,223 -0.53(-1.18%)
Sep 08, 2014 45.39 45.39 44.88 44.98 4,714,858 -0.48(-1.06%)
Sep 05, 2014 45.22 45.46 45.07 45.46 1,745,537 +0.37(+0.83%)
Sep 04, 2014 45.37 45.40 44.98 45.08 1,160,206 -0.15(-0.33%)
Sep 03, 2014 45.36 45.38 45.14 45.23 1,075,986 +0.56(+1.26%)
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.