Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.66 USD -0.14 (-0.22%)
Official Closing Price Updated: 6:30 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 64.39 64.53 63.59 63.83 21,854,400 -1.70(-2.59%)
Jan 28, 2021 64.87 65.74 64.75 65.53 9,240,970 +0.46(+0.71%)
Jan 27, 2021 65.52 65.75 65.00 65.07 12,645,191 -1.79(-2.68%)
Jan 26, 2021 66.84 66.97 66.53 66.86 8,117,715 -0.48(-0.71%)
Jan 25, 2021 67.52 67.60 66.68 67.34 17,045,912 +0.49(+0.73%)
Jan 22, 2021 66.50 66.99 66.45 66.85 13,826,200 -0.61(-0.90%)
Jan 21, 2021 67.48 67.56 67.11 67.46 17,493,564 +0.23(+0.34%)
Jan 20, 2021 67.19 67.31 66.92 67.23 10,374,782 +1.16(+1.76%)
Jan 19, 2021 66.44 66.46 65.98 66.07 16,378,935 +0.94(+1.44%)
Jan 15, 2021 65.35 65.48 64.94 65.13 8,815,800 -0.88(-1.33%)
Jan 14, 2021 66.18 66.44 65.97 66.01 12,452,491 +0.61(+0.93%)
Jan 13, 2021 65.42 65.72 65.09 65.40 18,340,297 +0.13(+0.20%)
Jan 12, 2021 65.03 65.39 64.87 65.27 46,710,231 +0.60(+0.93%)
Jan 11, 2021 64.65 64.96 64.58 64.67 9,410,171 -0.87(-1.33%)
Jan 08, 2021 65.04 65.58 64.66 65.54 19,814,200 +1.62(+2.53%)
Jan 07, 2021 63.73 63.95 63.42 63.92 9,154,073 +0.50(+0.79%)
Jan 06, 2021 63.42 64.14 63.24 63.42 17,275,358 -0.47(-0.74%)
Jan 05, 2021 63.01 63.94 63.01 63.89 16,305,766 +1.35(+2.16%)
Jan 04, 2021 63.20 63.40 62.27 62.54 17,413,973 +0.50(+0.81%)
Dec 31, 2020 62.04 62.04 62.04 9,905,953 -0.06(-0.10%)
Dec 30, 2020 62.05 62.30 61.97 62.10 9,905,953 +0.81(+1.32%)
Dec 29, 2020 61.01 61.37 60.94 61.29 7,964,917 +0.79(+1.31%)
Dec 28, 2020 60.59 60.67 60.36 60.50 9,463,285 +0.18(+0.30%)
Dec 24, 2020 60.36 60.50 59.98 60.32 9,684,100 -0.17(-0.28%)
Dec 23, 2020 60.47 60.60 60.34 60.49 10,384,968 +0.59(+0.98%)
Dec 22, 2020 60.15 60.19 59.76 59.90 9,485,602 -0.43(-0.71%)
Dec 21, 2020 59.90 60.57 59.86 60.33 9,938,701 -0.81(-1.32%)
Dec 18, 2020 61.23 61.28 61.01 61.14 11,228,500 -0.20(-0.33%)
Dec 17, 2020 61.29 61.36 61.13 61.34 8,144,737 +0.46(+0.76%)
Dec 16, 2020 60.76 61.01 60.64 60.88 10,846,864 +0.23(+0.38%)
Dec 15, 2020 60.24 60.67 60.08 60.65 12,538,064 +0.66(+1.10%)
Dec 14, 2020 60.44 60.46 59.97 59.99 10,079,160 -1.02(-1.67%)
Dec 11, 2020 61.04 61.19 60.85 61.01 7,407,500 -0.39(-0.64%)
Dec 10, 2020 60.55 61.44 60.53 61.40 7,442,012 +0.76(+1.25%)
Dec 09, 2020 61.31 61.31 60.33 60.64 12,641,470 -0.45(-0.74%)
Dec 08, 2020 60.99 61.10 60.82 61.09 10,209,387 +0.02(+0.03%)
Dec 07, 2020 61.01 61.26 60.86 61.07 8,323,502 -0.04(-0.07%)
Dec 04, 2020 60.95 61.11 60.84 61.11 8,421,900 +0.63(+1.04%)
Dec 03, 2020 60.40 60.78 60.35 60.48 11,115,908 +0.61(+1.02%)
Dec 02, 2020 59.64 59.97 59.43 59.87 8,991,396 +0.11(+0.18%)
Dec 01, 2020 59.60 59.94 59.32 59.76 12,791,605 +1.14(+1.94%)
Nov 30, 2020 59.26 59.29 58.56 58.62 18,886,081 -1.48(-2.46%)
Nov 27, 2020 59.95 60.23 59.93 60.10 4,188,700 +0.57(+0.96%)
Nov 25, 2020 59.25 59.54 59.08 59.53 12,378,600 -0.29(-0.48%)
Nov 24, 2020 59.46 59.82 59.17 59.82 9,681,681 +0.83(+1.41%)
Nov 23, 2020 59.46 59.48 58.84 58.99 8,461,542 +0.19(+0.32%)
Nov 20, 2020 58.65 58.99 58.60 58.80 8,105,700 +0.29(+0.50%)
Nov 19, 2020 58.13 58.58 58.01 58.51 14,123,819 +0.12(+0.21%)
Nov 18, 2020 58.80 58.81 58.37 58.39 8,584,214 -0.15(-0.26%)
Nov 17, 2020 58.27 58.69 58.17 58.54 9,881,389 -0.06(-0.10%)
Nov 16, 2020 58.51 58.77 58.40 58.60 11,209,706 +0.75(+1.30%)
Nov 13, 2020 57.73 57.90 57.47 57.85 12,477,400 +0.79(+1.38%)
Nov 12, 2020 57.61 57.81 56.92 57.06 15,836,077 -0.42(-0.73%)
Nov 11, 2020 57.06 57.56 56.95 57.48 12,125,188 +0.33(+0.58%)
Nov 10, 2020 57.55 57.67 56.87 57.15 15,631,480 -0.64(-1.11%)
Nov 09, 2020 59.17 59.21 57.73 57.79 27,904,087 +0.46(+0.80%)
Nov 06, 2020 56.97 57.50 56.84 57.33 29,105,800 +0.25(+0.44%)
Nov 05, 2020 57.00 57.27 56.56 57.08 19,979,223 +0.97(+1.73%)
Nov 04, 2020 55.17 56.29 55.07 56.11 21,707,748 +1.63(+2.99%)
Nov 03, 2020 54.30 54.59 54.11 54.48 18,705,073 +0.28(+0.52%)
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.