Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 57.45 57.49 56.84 56.85 13,419,459 -0.37(-0.65%)
Apr 27, 2018 57.20 57.30 56.89 57.22 5,545,137 +0.36(+0.63%)
Apr 26, 2018 56.43 56.91 56.38 56.86 8,102,848 +0.68(+1.21%)
Apr 25, 2018 56.13 56.26 55.80 56.18 11,782,182 -0.34(-0.60%)
Apr 24, 2018 57.23 57.34 56.29 56.52 9,928,720 -0.31(-0.55%)
Apr 23, 2018 57.13 57.27 56.67 56.83 7,397,396 -0.45(-0.79%)
Apr 20, 2018 57.61 57.65 57.03 57.28 8,532,867 -0.66(-1.14%)
Apr 19, 2018 58.42 58.43 57.76 57.94 8,926,958 -0.33(-0.57%)
Apr 18, 2018 58.00 58.43 57.95 58.27 11,527,219 +0.45(+0.78%)
Apr 17, 2018 57.49 57.98 57.45 57.82 11,346,184 +0.08(+0.14%)
Apr 16, 2018 57.60 57.78 57.42 57.74 6,694,497 +0.08(+0.14%)
Apr 13, 2018 58.16 58.19 57.51 57.66 8,808,637 -0.52(-0.89%)
Apr 12, 2018 58.08 58.33 57.99 58.18 6,112,312 -0.02(-0.03%)
Apr 11, 2018 57.84 58.34 57.83 58.20 11,029,927 +0.04(+0.07%)
Apr 10, 2018 57.88 58.26 57.68 58.16 11,733,074 +1.06(+1.86%)
Apr 09, 2018 57.39 57.72 57.10 57.10 10,452,834 +0.08(+0.14%)
Apr 06, 2018 57.56 57.95 56.70 57.02 14,237,220 -1.06(-1.83%)
Apr 05, 2018 58.19 58.38 57.88 58.08 9,347,078 +0.14(+0.24%)
Apr 04, 2018 56.42 57.99 56.34 57.94 10,272,975 +0.04(+0.07%)
Apr 03, 2018 57.91 57.98 57.45 57.90 18,556,392 +0.60(+1.05%)
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.