Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

43.23 +0.06 (+0.14%)
Streaming Delayed Price Updated: 11:56 AM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.78 54.12 53.70 54.02 9,503,114 +0.64(+1.20%)
Sep 28, 2017 53.19 53.45 53.10 53.38 6,632,039 -0.06(-0.11%)
Sep 27, 2017 53.55 53.15 53.44 10,407,529 -0.19(-0.35%)
Sep 26, 2017 53.82 53.90 53.53 53.63 8,229,119 -0.09(-0.17%)
Sep 25, 2017 54.17 54.20 53.51 53.72 8,080,456 -0.99(-1.81%)
Sep 22, 2017 54.71 54.79 54.62 54.71 6,513,830 -0.33(-0.60%)
Sep 21, 2017 55.18 55.19 54.93 55.04 5,889,290 +0.01(+0.02%)
Sep 20, 2017 55.31 55.36 54.54 55.03 6,919,682 -0.22(-0.40%)
Sep 19, 2017 55.17 55.27 55.03 55.25 4,166,149 +0.10(+0.18%)
Sep 18, 2017 55.31 55.42 55.09 55.15 4,218,489 +0.17(+0.31%)
Sep 15, 2017 54.82 55.06 54.69 54.98 7,663,853 +0.32(+0.59%)
Sep 14, 2017 54.44 54.69 54.38 54.66 5,568,952 +0.14(+0.26%)
Sep 13, 2017 54.59 54.66 54.41 54.52 4,510,655 -0.28(-0.51%)
Sep 12, 2017 54.76 54.91 54.73 54.80 6,712,445 -0.05(-0.09%)
Sep 11, 2017 54.59 54.90 54.58 54.85 4,945,855 +0.72(+1.33%)
Sep 08, 2017 54.39 54.42 54.05 54.13 5,443,230 -0.34(-0.62%)
Sep 07, 2017 54.37 54.48 54.29 54.47 4,462,544 +0.38(+0.70%)
Sep 06, 2017 53.96 54.14 53.87 54.09 5,428,162 +0.35(+0.65%)
Sep 05, 2017 53.99 54.13 53.51 53.74 8,186,782 -0.65(-1.20%)
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.