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 (%)
Sep 30, 2022 43.07 43.45 42.95 42.98 24,399,858 -0.19(-0.44%)
Sep 29, 2022 43.33 43.37 42.79 43.17 19,295,016 -0.94(-2.13%)
Sep 28, 2022 43.41 44.21 43.34 44.11 20,932,948 +0.40(+0.92%)
Sep 27, 2022 44.08 44.38 43.53 43.71 63,807,024 -0.05(-0.11%)
Sep 26, 2022 44.05 44.26 43.66 43.76 21,430,104 -0.61(-1.37%)
Sep 23, 2022 44.63 44.70 44.14 44.37 22,861,980 -1.13(-2.48%)
Sep 22, 2022 45.69 45.80 45.38 45.50 17,934,704 -0.21(-0.46%)
Sep 21, 2022 46.17 46.46 45.62 45.71 15,272,675 -0.75(-1.61%)
Sep 20, 2022 46.46 46.64 46.28 46.46 12,376,404 -0.21(-0.45%)
Sep 19, 2022 46.15 46.71 46.15 46.67 16,219,050 +0.14(+0.30%)
Sep 16, 2022 46.55 46.71 46.34 46.53 20,040,972 -0.48(-1.02%)
Sep 15, 2022 47.16 47.46 46.92 47.01 15,582,458 -0.49(-1.03%)
Sep 14, 2022 47.54 47.62 47.28 47.50 14,515,726 +0.31(+0.66%)
Sep 13, 2022 47.74 47.96 47.13 47.19 11,636,194 -1.54(-3.16%)
Sep 12, 2022 48.48 48.79 48.38 48.73 12,909,187 +0.66(+1.37%)
Sep 09, 2022 47.76 48.15 47.76 48.07 10,621,825 +0.70(+1.48%)
Sep 08, 2022 47.13 47.40 47.00 47.37 12,596,263 -0.19(-0.40%)
Sep 07, 2022 46.98 47.59 46.92 47.56 14,483,116 +0.38(+0.81%)
Sep 06, 2022 47.56 47.64 47.14 47.18 14,869,161 -0.58(-1.21%)
Sep 02, 2022 48.08 48.31 47.67 47.76 9,937,974 -0.37(-0.77%)
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.