Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.70 -0.36 (-0.73%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 48.68 48.76 48.55 48.70 4,933,043 +0.10(+0.21%)
Apr 27, 2017 48.75 48.75 48.48 48.60 4,208,638 -0.03(-0.06%)
Apr 26, 2017 48.76 48.88 48.61 48.63 9,148,061 -0.22(-0.45%)
Apr 25, 2017 48.77 48.95 48.72 48.85 7,934,050 +0.47(+0.97%)
Apr 24, 2017 48.44 48.48 48.29 48.38 7,414,072 +0.58(+1.21%)
Apr 21, 2017 47.83 47.85 47.72 47.80 5,337,590 +0.00(+0.00%)
Apr 20, 2017 47.74 47.82 47.59 47.80 5,826,685 +0.57(+1.21%)
Apr 19, 2017 47.63 47.64 47.16 47.23 7,258,950 -0.26(-0.55%)
Apr 18, 2017 47.55 47.70 47.39 47.49 7,045,219 -0.56(-1.17%)
Apr 17, 2017 47.82 48.06 47.74 48.05 3,330,498 +0.41(+0.86%)
Apr 13, 2017 47.92 48.02 47.62 47.64 5,117,266 -0.15(-0.31%)
Apr 12, 2017 47.75 47.79 47.49 47.79 9,010,063 +0.22(+0.46%)
Apr 11, 2017 47.66 47.69 47.27 47.57 10,832,050 -0.06(-0.13%)
Apr 10, 2017 47.68 47.70 47.51 47.63 7,701,844 -0.23(-0.48%)
Apr 07, 2017 47.83 48.07 47.80 47.86 5,094,144 -0.07(-0.15%)
Apr 06, 2017 47.98 48.05 47.80 47.93 6,378,147 -0.04(-0.08%)
Apr 05, 2017 48.33 48.45 47.97 47.97 8,520,028 -0.17(-0.35%)
Apr 04, 2017 48.00 48.20 47.92 48.14 6,693,658 +0.04(+0.08%)
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.