Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

63.74 USD +0.79 (+1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.00 62.22 61.66 61.76 9,830,863 +0.49(+0.80%)
Sep 29, 2021 61.69 61.84 61.26 61.27 7,353,053 -0.58(-0.94%)
Sep 28, 2021 62.27 62.38 61.65 61.85 11,851,411 -0.84(-1.34%)
Sep 27, 2021 62.35 62.83 62.17 62.69 7,088,221 +0.40(+0.64%)
Sep 24, 2021 62.39 62.50 62.26 62.29 11,633,364 -0.72(-1.14%)
Sep 23, 2021 62.83 63.11 62.73 63.01 13,356,807 +0.46(+0.74%)
Sep 22, 2021 62.33 62.97 62.33 62.55 14,831,109 +0.82(+1.33%)
Sep 21, 2021 61.75 61.87 61.47 61.73 13,074,293 +0.40(+0.65%)
Sep 20, 2021 61.43 61.80 60.80 61.33 15,844,480 -1.64(-2.60%)
Sep 17, 2021 63.24 63.31 62.83 62.97 12,915,691 -0.27(-0.43%)
Sep 16, 2021 63.07 63.28 62.84 63.24 11,830,301 -0.71(-1.11%)
Sep 15, 2021 63.74 63.95 63.50 63.95 8,916,849 +0.03(+0.05%)
Sep 14, 2021 64.26 64.32 63.77 63.92 12,927,579 -0.47(-0.73%)
Sep 13, 2021 64.29 64.53 64.05 64.39 13,929,120 +0.20(+0.31%)
Sep 10, 2021 64.74 64.79 64.17 64.19 7,840,680 -0.02(-0.03%)
Sep 09, 2021 64.07 64.35 63.94 64.21 11,593,279 -0.07(-0.11%)
Sep 08, 2021 64.85 64.85 64.17 64.28 10,225,021 -1.02(-1.56%)
Sep 07, 2021 65.09 65.41 65.04 65.30 8,437,935 +0.37(+0.57%)
Sep 03, 2021 64.77 65.02 64.72 64.93 6,469,983 +0.33(+0.51%)
Sep 02, 2021 64.84 64.93 64.53 64.60 9,374,267 -0.34(-0.52%)
Sep 01, 2021 64.53 65.13 64.50 64.94 9,174,239 +0.85(+1.33%)
Aug 31, 2021 64.17 64.24 64.02 64.09 10,224,750 +0.85(+1.34%)
Aug 30, 2021 63.22 63.37 62.98 63.24 5,632,823 +0.11(+0.17%)
Aug 27, 2021 62.68 63.13 62.53 63.13 10,151,089 +0.82(+1.32%)
Aug 26, 2021 62.53 62.59 62.26 62.31 7,447,524 -0.61(-0.97%)
Aug 25, 2021 62.76 62.96 62.60 62.92 9,065,138 +0.14(+0.22%)
Aug 24, 2021 62.34 62.86 62.32 62.78 10,701,479 +1.30(+2.11%)
Aug 23, 2021 61.10 61.54 61.00 61.48 7,003,576 +0.93(+1.54%)
Aug 20, 2021 60.08 60.63 60.07 60.55 9,203,523 -0.07(-0.12%)
Aug 19, 2021 60.43 60.82 60.37 60.62 11,742,977 -0.99(-1.61%)
Aug 18, 2021 61.97 62.21 61.58 61.61 12,244,189 +0.05(+0.08%)
Aug 17, 2021 61.49 61.83 61.24 61.56 12,787,638 -1.12(-1.79%)
Aug 16, 2021 62.72 62.72 62.38 62.68 12,687,326 -0.54(-0.85%)
Aug 13, 2021 63.12 63.22 62.82 63.22 6,424,096 -0.17(-0.27%)
Aug 12, 2021 63.44 63.45 63.15 63.39 10,845,648 -0.51(-0.80%)
Aug 11, 2021 64.10 64.10 63.62 63.90 10,942,674 +0.12(+0.19%)
Aug 10, 2021 63.93 63.94 63.63 63.78 6,652,787 +0.09(+0.14%)
Aug 09, 2021 63.78 63.93 63.65 63.69 7,499,953 +0.14(+0.22%)
Aug 06, 2021 63.84 63.85 63.40 63.55 8,748,679 -0.52(-0.81%)
Aug 05, 2021 64.10 64.29 64.03 64.07 5,734,682 -0.10(-0.16%)
Aug 04, 2021 64.31 64.56 64.04 64.17 7,003,546 +0.26(+0.41%)
Aug 03, 2021 63.54 63.92 63.28 63.91 6,194,255 +0.28(+0.44%)
Aug 02, 2021 63.69 63.95 63.55 63.63 7,577,581 +0.42(+0.66%)
Jul 30, 2021 63.04 63.50 63.00 63.21 18,856,992 -0.56(-0.88%)
Jul 29, 2021 63.96 63.99 63.54 63.77 13,168,334 +0.27(+0.43%)
Jul 28, 2021 62.60 63.55 62.43 63.50 19,015,088 +1.56(+2.52%)
Jul 27, 2021 61.90 62.03 61.20 61.94 22,417,794 -1.22(-1.93%)
Jul 26, 2021 63.01 63.41 62.89 63.16 13,256,251 -1.07(-1.67%)
Jul 23, 2021 64.42 64.44 63.88 64.23 7,167,360 -0.88(-1.35%)
Jul 22, 2021 65.17 65.17 64.81 65.11 6,022,302 +0.13(+0.20%)
Jul 21, 2021 64.30 64.98 64.17 64.98 7,512,832 +0.43(+0.67%)
Jul 20, 2021 64.08 64.70 63.88 64.55 17,931,850 +0.20(+0.31%)
Jul 19, 2021 64.40 64.44 63.99 64.35 10,685,482 -1.02(-1.56%)
Jul 16, 2021 65.97 66.02 65.26 65.37 7,345,291 -0.51(-0.77%)
Jul 15, 2021 65.96 66.19 65.71 65.88 6,240,595 +0.17(+0.26%)
Jul 14, 2021 66.06 66.06 65.56 65.71 9,658,044 +0.29(+0.44%)
Jul 13, 2021 65.48 65.78 65.38 65.42 8,134,735 +0.00(+0.00%)
Jul 12, 2021 65.12 65.43 64.98 65.42 11,127,046 +0.12(+0.18%)
Jul 09, 2021 64.91 65.31 64.78 65.30 13,486,764 +1.01(+1.57%)
Jul 08, 2021 64.19 64.48 64.00 64.29 10,570,823 -1.28(-1.95%)
Jul 07, 2021 65.91 65.96 65.28 65.57 6,158,107 +0.05(+0.08%)
Jul 06, 2021 65.94 66.01 65.33 65.52 6,303,135 -1.16(-1.74%)
Jul 02, 2021 66.49 66.68 66.27 66.68 6,448,236 +0.01(+0.02%)
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.