Skip to main content

Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.68 +0.21 (+0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 62.03 62.10 61.89 61.96 10,576,817 +0.82(+1.34%)
Aug 30, 2021 61.12 61.26 60.88 61.13 5,826,777 +0.11(+0.17%)
Aug 27, 2021 60.59 61.03 60.45 61.03 10,500,620 +0.79(+1.32%)
Aug 26, 2021 60.45 60.51 60.19 60.24 7,703,963 -0.59(-0.97%)
Aug 25, 2021 60.67 60.86 60.52 60.83 9,377,277 +0.14(+0.22%)
Aug 24, 2021 60.26 60.77 60.25 60.69 11,069,961 +1.26(+2.11%)
Aug 23, 2021 59.07 59.49 58.97 59.43 7,244,729 +0.90(+1.54%)
Aug 20, 2021 58.08 58.61 58.07 58.53 9,520,426 -0.07(-0.12%)
Aug 19, 2021 58.42 58.80 58.36 58.60 12,147,321 -0.96(-1.61%)
Aug 18, 2021 59.91 60.14 59.53 59.56 12,665,791 +0.05(+0.08%)
Aug 17, 2021 59.44 59.77 59.20 59.51 13,227,953 -1.08(-1.79%)
Aug 16, 2021 60.63 60.63 60.30 60.59 13,124,187 -0.52(-0.85%)
Aug 13, 2021 61.02 61.12 60.73 61.12 6,645,296 -0.16(-0.27%)
Aug 12, 2021 61.33 61.33 61.05 61.28 11,219,095 -0.49(-0.80%)
Aug 11, 2021 61.97 61.97 61.50 61.77 11,319,461 +0.12(+0.19%)
Aug 10, 2021 61.80 61.81 61.52 61.66 6,881,861 +0.09(+0.14%)
Aug 09, 2021 61.66 61.80 61.54 61.57 7,758,197 +0.14(+0.22%)
Aug 06, 2021 61.72 61.72 61.29 61.43 9,049,921 -0.50(-0.81%)
Aug 05, 2021 61.97 62.15 61.90 61.94 5,932,143 -0.10(-0.16%)
Aug 04, 2021 62.17 62.41 61.90 62.03 7,244,698 +0.25(+0.41%)
Aug 03, 2021 61.42 61.79 61.17 61.78 6,407,541 +0.27(+0.44%)
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.