FinancialContent is the trusted provider of stock market information to the media industry.
Emrg Mkts Ishares Core MSCI ETF (NY: IEMG)
50.28 USD  +0.38 (+0.77%)
Streaming Delayed Price  /  Updated: 3:13 PM EDT, Oct 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 14, 2019 50.02 50.08 49.88 49.90 5,711,823 -0.13(-0.26%)
Oct 11, 2019 50.02 50.42 49.94 50.03 17,540,600 +0.74(+1.50%)
Oct 10, 2019 48.98 49.51 48.98 49.29 8,581,049 +0.46(+0.94%)
Oct 09, 2019 48.85 49.01 48.78 48.83 11,349,710 +0.38(+0.78%)
Oct 08, 2019 48.69 48.78 48.43 48.45 14,703,381 -0.33(-0.68%)
Oct 07, 2019 48.93 49.16 48.77 48.78 15,380,880 -0.44(-0.89%)
Oct 04, 2019 48.89 49.29 48.83 49.22 12,801,700 +0.21(+0.43%)
Oct 03, 2019 48.58 49.01 48.45 49.01 18,212,652 +0.63(+1.30%)
Oct 02, 2019 48.42 48.47 48.15 48.38 19,719,233 -0.39(-0.80%)
Oct 01, 2019 49.07 49.09 48.70 48.77 16,561,131 -0.25(-0.51%)
Sep 30, 2019 49.19 49.34 49.01 49.02 21,387,566 +0.19(+0.39%)
Sep 27, 2019 49.45 49.55 48.65 48.83 25,761,300 -0.62(-1.25%)
Sep 26, 2019 49.54 49.58 49.30 49.45 11,706,246 +0.00(+0.00%)
Sep 25, 2019 49.17 49.53 49.00 49.45 15,002,719 -0.06(-0.12%)
Sep 24, 2019 49.97 49.99 49.46 49.51 20,671,333 -0.50(-1.00%)
Sep 23, 2019 49.78 50.05 49.74 50.01 7,377,001 +0.09(+0.18%)
Sep 20, 2019 50.29 50.33 49.75 49.92 15,155,500 +0.07(+0.14%)
Sep 19, 2019 50.08 50.24 49.80 49.85 19,187,592 -0.22(-0.44%)
Sep 18, 2019 50.23 50.29 49.72 50.07 17,644,589 -0.21(-0.42%)
Sep 17, 2019 49.90 50.31 49.83 50.28 13,242,006 -0.03(-0.06%)
Sep 16, 2019 50.30 50.55 50.19 50.31 12,213,564 -0.37(-0.73%)
Sep 13, 2019 50.71 50.86 50.64 50.68 12,313,700 +0.25(+0.50%)
Sep 12, 2019 50.42 50.72 50.22 50.43 14,638,645 +0.34(+0.68%)
Sep 11, 2019 49.86 50.09 49.80 50.09 7,806,661 +0.38(+0.76%)
Sep 10, 2019 49.63 49.80 49.45 49.71 8,079,827 +0.03(+0.06%)
Sep 09, 2019 49.65 49.82 49.54 49.68 11,733,216 +0.13(+0.26%)
Sep 06, 2019 49.59 49.69 49.49 49.55 14,328,300 +0.18(+0.36%)
Sep 05, 2019 49.34 49.49 49.29 49.37 17,908,061 +0.56(+1.15%)
Sep 04, 2019 48.63 48.85 48.55 48.81 10,635,640 +0.83(+1.73%)
Sep 03, 2019 47.80 48.01 47.76 47.98 13,063,923 -0.29(-0.60%)
Aug 30, 2019 48.31 48.31 48.01 48.27 12,528,900 +0.33(+0.69%)
Aug 29, 2019 47.68 47.96 47.53 47.94 10,154,146 +0.55(+1.16%)
Aug 28, 2019 47.17 47.47 47.06 47.39 7,473,440 +0.13(+0.28%)
Aug 27, 2019 47.50 47.65 47.19 47.26 20,018,405 +0.07(+0.15%)
Aug 26, 2019 47.27 47.33 47.07 47.19 12,617,784 +0.20(+0.43%)
Aug 23, 2019 47.52 47.97 46.87 46.99 16,256,300 -0.65(-1.36%)
Aug 22, 2019 47.87 47.95 47.53 47.64 10,719,280 -0.62(-1.28%)
Aug 21, 2019 48.29 48.29 48.06 48.26 6,639,605 +0.44(+0.92%)
Aug 20, 2019 47.84 48.00 47.72 47.82 8,689,423 +0.10(+0.21%)
Aug 19, 2019 48.09 48.11 47.65 47.72 13,971,511 +0.16(+0.34%)
Aug 16, 2019 47.32 47.62 47.31 47.56 11,126,300 +0.64(+1.36%)
Aug 15, 2019 47.01 47.06 46.65 46.92 22,593,033 +0.29(+0.62%)
Aug 14, 2019 46.98 47.11 46.57 46.63 20,384,795 -1.28(-2.67%)
Aug 13, 2019 47.00 48.20 46.92 47.91 19,359,539 +0.58(+1.23%)
Aug 12, 2019 47.35 47.51 47.24 47.33 10,669,189 -0.66(-1.38%)
Aug 09, 2019 48.16 48.21 47.74 47.99 17,104,500 -0.47(-0.97%)
Aug 08, 2019 48.15 48.47 48.04 48.46 15,037,039 +0.68(+1.42%)
Aug 07, 2019 47.14 47.84 46.95 47.78 21,440,969 +0.21(+0.44%)
Aug 06, 2019 47.75 47.81 47.28 47.57 27,219,133 +0.63(+1.34%)
Aug 05, 2019 47.38 47.44 46.67 46.94 31,848,431 -1.76(-3.61%)
Aug 02, 2019 48.97 49.09 48.56 48.70 28,361,000 -0.51(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.