Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

50.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 50.80 50.83 50.28 50.59 27,081,200 -1.02(-1.98%)
Jan 30, 2020 51.24 51.65 50.95 51.61 19,836,712 -0.79(-1.51%)
Jan 29, 2020 52.57 52.60 52.26 52.40 12,602,520 +0.13(+0.25%)
Jan 28, 2020 51.94 52.28 51.72 52.27 14,904,853 +0.51(+0.99%)
Jan 27, 2020 51.37 52.05 51.27 51.76 23,882,960 -1.81(-3.38%)
Jan 24, 2020 54.05 54.05 53.30 53.57 17,907,700 -0.41(-0.76%)
Jan 23, 2020 53.69 54.10 53.38 53.98 27,088,296 -0.51(-0.94%)
Jan 22, 2020 54.61 54.66 54.35 54.49 13,555,453 +0.43(+0.80%)
Jan 21, 2020 54.29 54.37 54.02 54.06 10,795,074 -1.35(-2.44%)
Jan 17, 2020 55.28 55.44 55.11 55.41 18,282,900 +0.33(+0.60%)
Jan 16, 2020 55.09 55.17 54.93 55.08 17,986,984 +0.36(+0.66%)
Jan 15, 2020 54.97 55.03 54.65 54.72 34,136,384 -0.43(-0.78%)
Jan 14, 2020 55.12 55.17 54.88 55.15 28,522,380 -0.29(-0.52%)
Jan 13, 2020 54.98 55.45 54.88 55.44 13,956,569 +0.83(+1.52%)
Jan 10, 2020 54.66 54.80 54.54 54.61 10,885,000 +0.29(+0.53%)
Jan 09, 2020 54.44 54.45 54.21 54.32 13,773,283 +0.40(+0.74%)
Jan 08, 2020 53.57 54.24 53.53 53.92 19,268,140 +0.22(+0.41%)
Jan 07, 2020 53.68 53.78 53.54 53.70 5,812,521 +0.00(+0.00%)
Jan 06, 2020 53.44 53.75 53.42 53.70 9,825,936 -0.20(-0.37%)
Jan 03, 2020 53.97 54.23 53.85 53.90 9,527,400 -0.97(-1.77%)
Jan 02, 2020 54.35 54.87 54.35 54.87 17,374,986 +1.11(+2.06%)
Dec 31, 2019 53.71 53.84 53.56 53.76 7,739,200 +0.15(+0.28%)
Dec 30, 2019 54.12 54.15 53.56 53.61 16,781,684 -0.38(-0.70%)
Dec 27, 2019 54.06 54.10 53.82 53.99 13,259,700 +0.23(+0.43%)
Dec 26, 2019 53.52 53.76 53.47 53.76 3,877,514 +0.42(+0.79%)
Dec 24, 2019 53.37 53.41 53.26 53.34 5,018,500 -0.09(-0.17%)
Dec 23, 2019 53.35 53.44 53.30 53.43 8,313,707 +0.09(+0.17%)
Dec 20, 2019 53.35 53.43 53.25 53.34 24,029,500 +0.05(+0.09%)
Dec 19, 2019 53.12 53.32 53.09 53.29 14,208,122 +0.01(+0.02%)
Dec 18, 2019 53.24 53.29 53.12 53.28 14,088,283 +0.28(+0.53%)
Dec 17, 2019 52.94 53.07 52.84 53.00 24,498,196 +0.47(+0.89%)
Dec 16, 2019 52.59 52.71 52.51 52.53 12,254,495 -0.80(-1.50%)
Dec 13, 2019 53.42 53.81 53.16 53.33 20,889,900 +0.02(+0.04%)
Dec 12, 2019 52.59 53.40 52.56 53.31 18,558,192 +0.90(+1.72%)
Dec 11, 2019 52.00 52.50 51.99 52.41 13,830,862 +0.71(+1.37%)
Dec 10, 2019 51.67 51.82 51.57 51.70 7,585,662 +0.13(+0.25%)
Dec 09, 2019 51.72 51.88 51.52 51.57 13,530,462 -0.21(-0.41%)
Dec 06, 2019 51.77 51.84 51.67 51.78 8,873,600 +0.27(+0.52%)
Dec 05, 2019 51.35 51.57 51.30 51.51 7,643,316 +0.22(+0.43%)
Dec 04, 2019 51.27 51.35 51.21 51.29 7,314,078 +0.41(+0.81%)
Dec 03, 2019 50.70 50.89 50.48 50.88 9,077,187 -0.29(-0.57%)
Dec 02, 2019 51.29 51.30 50.96 51.17 12,555,968 +0.00(+0.00%)
Nov 29, 2019 51.27 51.36 51.15 51.17 7,435,000 -0.76(-1.46%)
Nov 27, 2019 51.78 51.95 51.69 51.93 10,189,900 +0.08(+0.15%)
Nov 26, 2019 51.72 51.88 51.53 51.85 15,501,748 -0.17(-0.33%)
Nov 25, 2019 51.83 52.06 51.78 52.02 11,335,591 +0.49(+0.95%)
Nov 22, 2019 51.58 51.63 51.38 51.53 6,335,800 +0.01(+0.02%)
Nov 21, 2019 51.39 51.53 51.28 51.52 8,316,827 -0.06(-0.12%)
Nov 20, 2019 51.66 51.83 51.40 51.58 9,267,166 -0.26(-0.50%)
Nov 19, 2019 52.09 52.11 51.76 51.84 7,300,695 +0.06(+0.12%)
Nov 18, 2019 51.82 51.91 51.68 51.78 17,533,824 -0.04(-0.08%)
Nov 15, 2019 51.76 51.94 51.73 51.82 16,648,900 +0.40(+0.78%)
Nov 14, 2019 51.33 51.49 51.18 51.42 12,992,170 +0.06(+0.12%)
Nov 13, 2019 51.25 51.47 51.20 51.36 10,735,195 -0.40(-0.77%)
Nov 12, 2019 51.92 51.98 51.67 51.76 13,865,391 -0.35(-0.67%)
Nov 11, 2019 51.80 52.13 51.76 52.11 12,305,230 -0.33(-0.63%)
Nov 08, 2019 52.52 52.61 52.34 52.44 6,814,300 -0.48(-0.91%)
Nov 07, 2019 52.92 53.12 52.85 52.92 15,380,941 +0.40(+0.76%)
Nov 06, 2019 52.65 52.72 52.39 52.52 13,137,252 -0.19(-0.36%)
Nov 05, 2019 52.75 52.76 52.49 52.71 13,334,609 +0.28(+0.53%)
Nov 04, 2019 52.54 52.62 52.37 52.43 20,581,280 +0.47(+0.90%)
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.