Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 +0.03 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.11 50.14 49.81 49.84 7,056,521 -0.42(-0.84%)
May 30, 2017 50.19 50.29 50.13 50.26 8,383,835 -0.18(-0.36%)
May 26, 2017 50.37 50.48 50.33 50.44 4,400,713 +0.16(+0.32%)
May 25, 2017 50.33 50.44 50.19 50.28 6,876,313 +0.22(+0.44%)
May 24, 2017 49.90 50.13 49.84 50.06 11,857,265 +0.20(+0.40%)
May 23, 2017 49.86 49.92 49.74 49.86 5,901,516 -0.04(-0.08%)
May 22, 2017 49.88 50.00 49.81 49.90 7,281,496 +0.06(+0.12%)
May 19, 2017 49.51 49.94 49.50 49.84 9,539,027 +1.00(+2.05%)
May 18, 2017 48.53 49.23 48.37 48.84 16,834,944 -0.80(-1.61%)
May 17, 2017 50.05 50.11 49.61 49.64 13,759,275 -0.83(-1.64%)
May 16, 2017 50.37 50.49 50.30 50.47 4,247,480 +0.07(+0.14%)
May 15, 2017 50.19 50.42 50.17 50.40 6,420,599 +0.45(+0.90%)
May 12, 2017 49.84 49.97 49.80 49.95 5,896,195 +0.20(+0.40%)
May 11, 2017 49.70 49.82 49.48 49.75 7,738,405 +0.10(+0.20%)
May 10, 2017 49.46 49.65 49.42 49.65 7,612,980 +0.29(+0.59%)
May 09, 2017 49.17 49.50 49.15 49.36 10,680,786 +0.50(+1.02%)
May 08, 2017 49.01 49.07 48.81 48.86 8,900,716 +0.00(+0.00%)
May 05, 2017 48.43 48.86 48.38 48.86 7,102,207 +0.37(+0.76%)
May 04, 2017 48.75 48.79 48.43 48.49 10,976,511 -0.41(-0.84%)
May 03, 2017 49.05 49.11 48.83 48.90 5,563,434 -0.33(-0.67%)
May 02, 2017 49.15 49.32 49.10 49.23 6,508,523 +0.30(+0.61%)
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.