Emrg Mkts Ishares Core MSCI ETF (NY: IEMG )

48.88 -0.42 (-0.85%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 49.36 49.47 49.12 49.30 15,545,890 -0.15(-0.30%)
Jun 28, 2022 50.08 50.34 49.42 49.45 13,480,551 -0.34(-0.68%)
Jun 27, 2022 50.00 50.09 49.71 49.79 11,201,599 +0.01(+0.02%)
Jun 24, 2022 49.09 49.80 49.05 49.78 14,894,750 +1.14(+2.34%)
Jun 23, 2022 48.55 48.83 48.17 48.64 14,695,554 +0.18(+0.37%)
Jun 22, 2022 48.34 48.79 48.23 48.46 12,877,095 -0.88(-1.78%)
Jun 21, 2022 49.28 49.56 49.20 49.34 18,140,922 +0.64(+1.31%)
Jun 17, 2022 48.97 49.08 48.37 48.70 17,389,324 +0.22(+0.45%)
Jun 16, 2022 48.55 48.72 48.17 48.48 23,352,876 -1.57(-3.14%)
Jun 15, 2022 49.52 50.34 49.26 50.05 20,381,298 +0.68(+1.38%)
Jun 14, 2022 49.22 49.57 49.06 49.37 23,485,016 +0.63(+1.29%)
Jun 13, 2022 49.18 49.47 48.55 48.74 26,543,278 -1.77(-3.50%)
Jun 10, 2022 50.94 51.01 50.38 50.51 27,553,620 -0.51(-1.00%)
Jun 09, 2022 51.81 51.90 51.01 51.02 15,898,238 -1.78(-3.37%)
Jun 08, 2022 52.82 53.06 52.63 52.80 14,334,286 +0.16(+0.30%)
Jun 07, 2022 52.15 52.68 52.07 52.64 11,308,540 +0.19(+0.36%)
Jun 06, 2022 53.09 56.17 52.33 52.45 13,353,855 +0.22(+0.42%)
Jun 03, 2022 52.58 52.60 52.11 52.23 13,583,033 -0.89(-1.68%)
Jun 02, 2022 52.42 53.12 52.29 53.12 14,721,428 +0.91(+1.74%)
Jun 01, 2022 52.91 52.97 51.99 52.21 13,558,575 -0.36(-0.68%)
May 31, 2022 53.12 53.12 52.55 52.57 28,086,900 +0.70(+1.35%)
May 27, 2022 51.66 51.88 51.49 51.87 10,232,075 +0.58(+1.13%)
May 26, 2022 50.44 51.44 50.44 51.29 18,086,836 +0.74(+1.46%)
May 25, 2022 50.16 50.67 50.08 50.55 18,816,312 +0.24(+0.48%)
May 24, 2022 50.35 50.41 49.83 50.31 13,531,632 -0.85(-1.66%)
May 23, 2022 51.05 51.28 50.83 51.16 11,904,533 +0.39(+0.77%)
May 20, 2022 51.08 51.24 50.08 50.77 14,282,652 +0.20(+0.40%)
May 19, 2022 49.98 50.78 49.97 50.57 19,753,496 +0.79(+1.59%)
May 18, 2022 50.63 50.81 49.68 49.78 13,696,200 -1.21(-2.37%)
May 17, 2022 51.06 51.13 50.59 50.99 12,899,884 +1.22(+2.45%)
May 16, 2022 49.61 49.98 49.49 49.77 13,745,516 -0.18(-0.36%)
May 13, 2022 49.13 49.96 49.13 49.95 15,205,790 +1.34(+2.76%)
May 12, 2022 48.41 49.05 48.08 48.61 27,576,716 -0.36(-0.74%)
May 11, 2022 49.56 49.97 48.91 48.97 34,065,568 -0.38(-0.77%)
May 10, 2022 49.82 49.89 48.91 49.35 28,939,518 +0.23(+0.47%)
May 09, 2022 49.59 49.87 49.06 49.12 35,816,008 -1.46(-2.89%)
May 06, 2022 50.72 50.91 50.23 50.58 26,838,844 -0.60(-1.17%)
May 05, 2022 52.06 52.14 50.73 51.18 23,873,448 -1.95(-3.67%)
May 04, 2022 52.06 53.22 51.71 53.13 36,208,704 +0.60(+1.14%)
May 03, 2022 52.50 52.63 52.31 52.53 22,669,644 +0.38(+0.73%)
May 02, 2022 52.09 52.36 51.55 52.15 26,747,564 -0.10(-0.19%)
Apr 29, 2022 53.00 53.26 52.21 52.25 21,971,322 +0.12(+0.23%)
Apr 28, 2022 51.83 52.20 51.31 52.13 21,076,168 +0.67(+1.30%)
Apr 27, 2022 51.22 51.73 51.15 51.46 28,807,150 +0.58(+1.14%)
Apr 26, 2022 51.70 51.71 50.86 50.88 21,283,928 -1.16(-2.23%)
Apr 25, 2022 51.61 52.08 51.44 52.04 29,847,548 -0.40(-0.76%)
Apr 22, 2022 52.99 53.27 52.40 52.44 21,538,172 -0.47(-0.89%)
Apr 21, 2022 53.91 52.77 52.91 17,362,938 -0.99(-1.84%)
Apr 20, 2022 54.24 54.25 53.78 53.90 11,970,440 -0.29(-0.54%)
Apr 19, 2022 53.85 54.20 53.65 54.19 11,526,567 -0.22(-0.40%)
Apr 18, 2022 54.26 54.63 54.11 54.41 19,156,700 -0.11(-0.20%)
Apr 14, 2022 54.97 54.98 54.50 54.52 14,331,271 -0.73(-1.32%)
Apr 13, 2022 54.83 55.30 54.78 55.25 11,257,353 +0.75(+1.38%)
Apr 12, 2022 55.12 55.16 54.46 54.50 24,121,060 -0.20(-0.37%)
Apr 11, 2022 54.93 55.12 54.64 54.70 26,323,706 -0.70(-1.26%)
Apr 08, 2022 55.45 55.67 55.29 55.40 11,837,719 +0.07(+0.13%)
Apr 07, 2022 55.45 55.56 55.05 55.33 18,969,820 -0.43(-0.77%)
Apr 06, 2022 56.16 56.19 55.48 55.76 16,460,717 -0.69(-1.22%)
Apr 05, 2022 57.26 57.26 56.36 56.45 21,728,252 -1.00(-1.74%)
Apr 04, 2022 57.18 57.52 57.00 57.45 16,461,470 +0.98(+1.74%)
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.