Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.42 +0.53 (+1.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.57 40.88 40.27 40.69 6,743,217 -0.22(-0.54%)
Aug 28, 2015 40.88 41.11 40.66 40.91 6,177,508 -0.47(-1.14%)
Aug 27, 2015 40.49 41.39 40.36 41.38 9,089,577 +1.58(+3.97%)
Aug 26, 2015 39.25 39.88 38.73 39.80 9,908,093 +1.31(+3.40%)
Aug 25, 2015 38.64 40.82 38.47 38.49 12,050,559 +0.60(+1.58%)
Aug 24, 2015 38.91 39.03 36.51 37.89 16,638,576 -1.81(-4.56%)
Aug 21, 2015 40.48 40.55 39.68 39.70 6,880,886 -1.33(-3.24%)
Aug 20, 2015 41.20 41.26 40.95 41.03 5,252,425 -0.67(-1.61%)
Aug 19, 2015 41.89 42.11 41.37 41.70 5,124,796 -0.55(-1.30%)
Aug 18, 2015 42.22 42.38 42.14 42.25 2,348,060 -0.48(-1.12%)
Aug 17, 2015 42.60 42.77 42.51 42.73 2,797,470 -0.48(-1.11%)
Aug 14, 2015 43.25 43.34 43.13 43.21 3,121,714 +0.11(+0.26%)
Aug 13, 2015 43.24 43.33 43.05 43.10 3,851,140 -0.04(-0.09%)
Aug 12, 2015 43.05 43.23 42.81 43.14 5,968,424 -0.60(-1.37%)
Aug 11, 2015 43.96 43.96 43.45 43.74 4,011,573 -1.11(-2.47%)
Aug 10, 2015 44.37 44.85 44.27 44.85 2,776,747 +0.77(+1.75%)
Aug 07, 2015 44.10 44.24 43.98 44.08 2,372,064 -0.01(-0.02%)
Aug 06, 2015 44.19 44.22 43.95 44.09 3,085,184 -0.34(-0.77%)
Aug 05, 2015 44.78 44.80 44.33 44.43 2,473,599 +0.08(+0.18%)
Aug 04, 2015 44.55 44.65 44.21 44.35 2,391,702 +0.16(+0.36%)
Aug 03, 2015 44.34 44.42 44.02 44.19 3,958,842 -0.70(-1.56%)
Jul 31, 2015 44.99 45.12 44.76 44.89 4,101,719 +0.33(+0.74%)
Jul 30, 2015 44.58 44.62 44.30 44.56 2,834,001 -0.45(-1.00%)
Jul 29, 2015 44.71 45.15 44.57 45.01 4,128,064 +0.42(+0.94%)
Jul 28, 2015 44.12 44.60 44.19 44.59 3,642,816 +0.47(+1.07%)
Jul 27, 2015 44.29 44.35 44.03 44.12 4,846,263 -0.93(-2.06%)
Jul 24, 2015 45.36 45.36 44.82 45.05 2,145,009 -0.65(-1.42%)
Jul 23, 2015 46.11 46.11 45.65 45.70 2,724,245 -0.40(-0.87%)
Jul 22, 2015 46.36 46.36 46.05 46.10 3,797,345 -0.61(-1.31%)
Jul 21, 2015 46.80 46.90 46.68 46.71 1,926,463 +0.02(+0.04%)
Jul 20, 2015 46.55 46.78 46.39 46.69 2,610,900 -0.29(-0.62%)
Jul 17, 2015 47.09 47.12 46.91 46.98 1,895,899 -0.07(-0.15%)
Jul 16, 2015 46.90 47.08 46.85 47.05 1,824,653 +0.58(+1.25%)
Jul 15, 2015 46.69 46.72 46.39 46.47 2,413,034 -0.53(-1.13%)
Jul 14, 2015 46.73 47.03 46.67 47.00 1,786,916 +0.08(+0.17%)
Jul 13, 2015 46.89 46.98 46.77 46.92 4,506,611 +0.36(+0.77%)
Jul 10, 2015 46.55 46.69 46.24 46.56 4,019,021 +1.15(+2.53%)
Jul 09, 2015 45.32 46.66 45.32 45.41 7,708,695 +0.97(+2.18%)
Jul 08, 2015 45.16 45.16 44.41 44.44 4,722,187 -1.64(-3.56%)
Jul 07, 2015 45.93 46.16 45.27 46.08 4,656,062 -0.80(-1.71%)
Jul 06, 2015 47.34 47.34 46.70 46.88 2,310,050 -1.42(-2.94%)
Jul 02, 2015 48.38 48.30 48.30 48.30 1,514,800 +0.19(+0.39%)
Jul 01, 2015 48.35 48.38 47.95 48.11 3,824,562 +0.07(+0.15%)
Jun 30, 2015 48.25 48.25 47.90 48.04 1,925,190 +0.65(+1.37%)
Jun 29, 2015 47.96 47.96 47.38 47.39 2,390,671 -1.16(-2.39%)
Jun 26, 2015 48.58 48.73 48.45 48.55 1,710,722 -0.35(-0.72%)
Jun 25, 2015 49.23 49.24 48.90 48.90 1,895,918 -0.65(-1.31%)
Jun 24, 2015 49.81 49.89 49.55 49.55 5,471,992 -0.33(-0.66%)
Jun 23, 2015 49.71 49.89 49.58 49.88 1,829,222 +0.49(+0.99%)
Jun 22, 2015 49.58 49.61 49.39 49.39 1,951,581 +0.57(+1.17%)
Jun 19, 2015 48.97 49.12 48.81 48.82 1,296,079 -0.37(-0.75%)
Jun 18, 2015 49.13 49.34 49.01 49.19 1,707,352 +0.50(+1.03%)
Jun 17, 2015 48.42 48.91 48.15 48.69 1,950,167 +0.30(+0.62%)
Jun 16, 2015 48.25 48.46 48.16 48.39 1,149,467 -0.03(-0.06%)
Jun 15, 2015 48.36 48.44 48.23 48.42 1,660,246 -0.50(-1.02%)
Jun 12, 2015 48.89 49.03 48.75 48.92 1,347,367 -0.04(-0.08%)
Jun 11, 2015 48.99 49.00 48.77 48.96 1,310,176 -0.11(-0.22%)
Jun 10, 2015 48.92 49.15 48.86 49.07 1,452,701 +0.61(+1.26%)
Jun 09, 2015 48.56 48.59 48.40 48.46 1,942,449 -0.34(-0.71%)
Jun 08, 2015 48.87 48.88 48.73 48.80 2,298,650 +0.02(+0.05%)
Jun 05, 2015 48.72 48.99 48.57 48.78 2,071,072 -0.28(-0.57%)
Jun 04, 2015 49.39 49.46 49.01 49.06 2,142,395 -0.71(-1.43%)
Jun 03, 2015 49.77 49.89 49.63 49.77 2,206,877 -0.23(-0.46%)
Jun 02, 2015 49.78 50.19 49.69 50.00 1,585,243 +0.15(+0.30%)
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.