Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

61.60 USD +0.92 (+1.52%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.37 52.92 52.34 52.80 20,702,566 +0.81(+1.56%)
Sep 29, 2020 51.86 52.14 51.80 51.99 6,596,443 +0.02(+0.04%)
Sep 28, 2020 52.08 52.20 51.74 51.97 7,858,579 +0.62(+1.21%)
Sep 25, 2020 50.88 51.38 50.60 51.35 11,526,300 -0.01(-0.02%)
Sep 24, 2020 50.84 51.68 50.77 51.36 12,281,074 -0.20(-0.39%)
Sep 23, 2020 52.26 52.35 51.54 51.56 16,558,491 -0.87(-1.66%)
Sep 22, 2020 52.61 52.64 52.00 52.43 8,477,512 -0.44(-0.83%)
Sep 21, 2020 52.42 52.88 52.00 52.87 11,742,615 -0.44(-0.83%)
Sep 18, 2020 53.81 53.85 53.27 53.31 7,297,700 -0.45(-0.84%)
Sep 17, 2020 53.34 53.82 53.28 53.76 7,486,169 -0.16(-0.30%)
Sep 16, 2020 54.18 54.38 53.92 53.92 8,113,164 -0.11(-0.20%)
Sep 15, 2020 54.11 54.17 53.92 54.03 7,407,163 +0.56(+1.05%)
Sep 14, 2020 53.31 53.55 53.24 53.47 9,214,039 +0.88(+1.67%)
Sep 11, 2020 52.79 52.97 52.34 52.59 10,778,000 +0.47(+0.90%)
Sep 10, 2020 53.02 53.09 52.11 52.12 12,825,315 -0.79(-1.49%)
Sep 09, 2020 52.71 53.06 52.59 52.91 13,354,983 +0.68(+1.30%)
Sep 08, 2020 52.19 52.65 52.01 52.23 14,090,864 -0.88(-1.66%)
Sep 04, 2020 53.18 53.49 52.22 53.11 14,228,700 +0.03(+0.06%)
Sep 03, 2020 53.76 53.80 52.72 53.08 14,704,077 -0.98(-1.81%)
Sep 02, 2020 54.26 54.26 53.56 54.06 20,903,086 -0.17(-0.31%)
Sep 01, 2020 53.82 54.23 53.76 54.23 15,796,767 +0.93(+1.74%)
Aug 31, 2020 53.50 53.50 52.96 53.30 13,934,703 -1.14(-2.09%)
Aug 28, 2020 54.07 54.47 53.93 54.44 10,399,900 +0.70(+1.30%)
Aug 27, 2020 54.31 54.32 53.50 53.74 9,176,018 -0.43(-0.79%)
Aug 26, 2020 54.06 54.24 53.99 54.17 10,617,790 +0.09(+0.17%)
Aug 25, 2020 53.70 54.09 53.59 54.08 13,179,966 +0.57(+1.07%)
Aug 24, 2020 53.70 53.74 53.31 53.51 9,810,749 +0.62(+1.17%)
Aug 21, 2020 52.57 52.94 52.37 52.89 7,239,200 +0.25(+0.47%)
Aug 20, 2020 51.92 52.64 51.84 52.64 8,319,948 -0.23(-0.44%)
Aug 19, 2020 53.35 53.36 52.83 52.87 10,950,358 -0.64(-1.20%)
Aug 18, 2020 53.47 53.56 53.08 53.51 12,395,716 +0.00(+0.00%)
Aug 17, 2020 53.28 53.53 53.17 53.51 7,878,429 +0.60(+1.13%)
Aug 14, 2020 52.79 52.94 52.76 52.91 7,796,400 -0.04(-0.08%)
Aug 13, 2020 53.05 53.14 52.74 52.95 5,825,208 -0.18(-0.34%)
Aug 12, 2020 52.98 53.28 52.86 53.13 11,720,760 +0.65(+1.24%)
Aug 11, 2020 52.94 53.04 52.42 52.48 8,277,545 -0.17(-0.32%)
Aug 10, 2020 52.56 52.71 52.23 52.65 11,232,000 +0.15(+0.29%)
Aug 07, 2020 52.62 52.78 52.20 52.50 8,017,200 -1.01(-1.89%)
Aug 06, 2020 53.21 53.53 53.02 53.51 6,552,426 +0.15(+0.28%)
Aug 05, 2020 53.25 53.58 53.19 53.36 7,369,248 +0.66(+1.25%)
Aug 04, 2020 52.29 52.74 52.29 52.70 13,229,145 +0.61(+1.17%)
Aug 03, 2020 51.90 52.16 51.85 52.09 10,399,488 +0.38(+0.73%)
Jul 31, 2020 52.10 52.10 51.30 51.71 15,724,600 -0.33(-0.63%)
Jul 30, 2020 52.06 52.22 51.56 52.04 9,017,639 -0.62(-1.18%)
Jul 29, 2020 52.34 52.79 52.31 52.66 12,395,091 +0.87(+1.68%)
Jul 28, 2020 52.16 52.20 51.76 51.79 8,809,247 -0.48(-0.92%)
Jul 27, 2020 51.87 52.31 51.73 52.27 9,978,484 +0.78(+1.51%)
Jul 24, 2020 51.04 51.53 50.92 51.49 8,919,300 -0.07(-0.14%)
Jul 23, 2020 51.95 52.15 51.33 51.56 9,265,443 -0.40(-0.77%)
Jul 22, 2020 52.14 52.17 51.68 51.96 9,986,102 -0.20(-0.38%)
Jul 21, 2020 52.45 52.49 52.14 52.16 11,759,526 +0.50(+0.97%)
Jul 20, 2020 51.29 51.73 51.15 51.66 5,657,088 +0.69(+1.35%)
Jul 17, 2020 51.06 51.09 50.76 50.97 8,458,700 +0.26(+0.51%)
Jul 16, 2020 50.45 50.76 50.40 50.71 8,877,437 -0.71(-1.38%)
Jul 15, 2020 51.58 51.67 51.22 51.42 12,831,665 +0.16(+0.31%)
Jul 14, 2020 50.61 51.40 50.48 51.26 12,291,438 +0.07(+0.14%)
Jul 13, 2020 51.82 52.22 51.09 51.19 15,173,042 -0.27(-0.52%)
Jul 10, 2020 51.45 51.51 51.14 51.46 9,805,000 -0.28(-0.54%)
Jul 09, 2020 52.23 52.34 51.37 51.74 14,527,422 -0.04(-0.08%)
Jul 08, 2020 51.20 51.83 51.15 51.78 10,307,044 +1.25(+2.47%)
Jul 07, 2020 50.77 51.08 50.53 50.53 8,617,924 -0.87(-1.69%)
Jul 06, 2020 50.98 51.42 50.95 51.40 11,195,430 +2.09(+4.24%)
Jul 02, 2020 49.26 49.60 49.11 49.31 11,939,600 +1.09(+2.26%)
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.