IEMG - iShares Core MSCI Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 201951.7151.8451.5351.5851.5818,608,200
Jul 15, 201951.6651.7551.6151.6951.698,032,900
Jul 12, 201951.4851.5451.2951.4751.476,100,700
Jul 11, 201951.6951.7151.3151.4451.448,792,400
Jul 10, 201951.6351.7951.4751.5451.5410,536,100
Jul 09, 201950.8651.1650.8551.0751.079,441,400
Jul 08, 201951.1951.3251.1351.2451.248,611,800
Jul 05, 201951.5651.7051.3251.5151.5125,942,000
Jul 03, 201951.7551.9051.6951.8751.873,731,800
Jul 02, 201952.0652.1051.8552.0052.0010,546,800
Jul 01, 201952.4252.5151.9252.1252.1216,621,500
Jun 28, 201951.5851.6151.3651.4451.4418,648,200
Jun 27, 201951.4651.6051.3951.5651.5617,407,800
Jun 26, 201951.1551.4351.1151.2751.2718,095,000
Jun 25, 201951.1051.1550.7150.7650.7616,240,900
Jun 24, 201951.2751.3751.2051.2751.2711,131,400
Jun 21, 201951.2951.4351.2051.2951.2911,888,400
Jun 20, 201951.7951.8551.2951.5051.5012,807,800
Jun 19, 201950.4650.9950.3350.7450.7413,497,300
Jun 18, 201949.7350.4749.7350.3750.3718,751,500
Jun 17, 201949.0949.3149.0749.1949.1913,666,000
Jun 17, 20190.491 Dividend
Jun 14, 201949.7949.8049.5449.5649.079,646,800
Jun 13, 201950.2550.3449.9550.1349.6340,613,400
Jun 12, 201950.3850.4150.1050.1749.6710,374,600
Jun 11, 201950.8050.8850.5850.7150.2128,288,200
Jun 10, 201950.1050.4049.9950.2149.7123,235,400
Jun 07, 201949.5750.0749.5449.6949.208,952,900
Jun 06, 201949.2449.3849.0749.3248.8311,614,200
Jun 05, 201949.6749.7149.1349.2748.7813,976,800
Jun 04, 201949.3349.6649.2149.5949.109,229,100
Jun 03, 201949.4849.7649.3749.4949.0016,772,500
May 31, 201948.6949.2048.6749.1248.6318,804,400
May 30, 201948.7849.0848.7648.9348.4515,435,300
May 29, 201948.1648.6748.1048.6548.1721,779,000
May 28, 201948.6648.7448.2548.3147.8316,562,300
May 24, 201948.4648.5348.1148.1947.718,807,600
May 23, 201948.0648.2947.9248.0947.6115,586,400
May 22, 201948.8948.9548.6848.7648.2815,223,200
May 21, 201948.6849.0248.5649.0248.5313,765,200
May 20, 201948.3848.5548.1648.3547.879,074,300
May 17, 201948.5848.9248.4848.5548.0710,959,800
May 16, 201949.5949.8649.3649.4248.9312,492,100
May 15, 201949.2849.7549.2049.6449.1511,491,000
May 14, 201949.5349.7349.3449.5449.0511,595,600
May 13, 201949.0049.1948.6248.8948.4120,818,900
May 10, 201950.4150.7149.8050.5750.0718,558,900
May 09, 201949.9850.5249.5950.2649.7619,736,500
May 08, 201951.2651.4851.0551.1050.5912,396,500
May 07, 201951.6051.6150.8451.1350.6222,479,400
May 06, 201951.5852.2251.5252.1551.6319,494,100
May 03, 201953.0053.2852.9153.2452.718,881,100
May 02, 201952.6252.7852.3152.6052.0810,868,300
May 01, 201952.9553.3752.4152.4551.9315,252,800
Apr 30, 201952.7952.9752.5152.8452.3212,005,800
Apr 29, 201952.9452.9952.8152.9152.396,947,500
Apr 26, 201952.7052.9152.5552.8252.309,494,300
Apr 25, 201952.3852.6652.2352.6052.0810,747,600
Apr 24, 201953.0753.0752.5452.6652.1412,693,600
Apr 23, 201953.1853.5053.1553.4452.9112,407,300
Apr 22, 201953.1353.3553.0453.3252.7913,751,900
Apr 18, 201953.4753.7353.3053.6253.0918,489,700
Apr 17, 201953.9053.9553.5453.7153.188,923,900
Apr 16, 201953.3653.5953.3653.5653.038,369,600
Apr 15, 201953.3453.3852.9453.1552.6210,290,700
Apr 12, 201953.5453.5653.2753.3552.8211,043,200
Apr 11, 201953.2053.2452.8953.0452.5111,729,100
Apr 10, 201953.5553.7053.4453.5453.0115,015,800
Apr 09, 201953.4553.4653.2753.3052.7722,965,600
Apr 08, 201953.1653.4453.0653.3452.819,573,100
Apr 05, 201953.1753.4553.1353.3852.8520,359,500
Apr 04, 201952.6853.1052.6653.0152.489,074,800
Apr 03, 201952.8453.1152.6252.7152.1914,848,300
Apr 02, 201952.5652.5952.2052.3351.8113,022,300
Apr 01, 201952.3952.5652.2652.5151.9915,575,800
Mar 29, 201951.7151.7851.4651.7151.2012,167,200
Mar 28, 201950.9951.2350.8351.2150.708,215,900
Mar 27, 201951.1551.2350.6850.8150.3118,416,500
Mar 26, 201951.4351.5351.1351.3850.8712,234,300
Mar 25, 201951.0251.3850.9651.2750.7614,007,600
Mar 22, 201951.8351.9551.0651.0950.5825,353,600
Mar 21, 201952.2752.6552.1752.6452.1221,831,400
Mar 20, 201952.3152.9851.9752.5652.0425,599,500
Mar 19, 201952.5052.6552.3352.4651.9417,731,100
Mar 18, 201952.2652.4952.2052.4751.9511,499,400
Mar 15, 201951.6651.9751.6651.9251.4116,705,900
Mar 14, 201951.2551.2851.0151.2150.7013,672,400
Mar 13, 201951.4151.5151.2951.4550.9412,404,200
Mar 12, 201951.3751.5151.3051.3750.8617,651,400
Mar 11, 201950.6451.1850.6451.1050.597,592,800
Mar 08, 201949.9950.2349.9250.2249.7226,864,200
Mar 07, 201951.1651.1650.4550.5050.0021,342,900
Mar 06, 201951.7351.8251.3951.4450.9318,429,200
Mar 05, 201951.4951.7951.3551.6951.1812,469,000
Mar 04, 201951.4151.4850.7851.1850.6723,290,700
Mar 01, 201951.4651.5051.0451.0750.5626,158,200
Feb 28, 201951.4051.4051.0751.1250.6119,219,000
Feb 27, 201951.8251.8951.5451.7151.2022,081,000
Feb 26, 201951.9752.3151.9252.1351.6110,659,200
Feb 25, 201952.3052.5352.2052.2751.7513,010,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...