UK markets closed

iShares Core MSCI Emerging Markets ETF (IEMG)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
51.65-0.68 (-1.30%)
At close: 04:00PM EDT
51.65 0.00 (0.00%)
After hours: 04:07PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202451.8852.0451.6251.6551.658,942,880
29 Apr 202452.0652.3452.0252.3352.339,343,800
26 Apr 202451.5951.8151.5951.8051.807,299,600
25 Apr 202450.7351.3050.6951.2451.248,451,900
24 Apr 202451.2551.2750.9751.1351.137,771,900
23 Apr 202450.5851.0050.5650.9750.9713,080,700
22 Apr 202450.1150.6150.0550.5350.538,524,000
19 Apr 202450.0450.1749.9050.0350.038,296,400
18 Apr 202450.3250.5450.1550.2750.277,331,300
17 Apr 202450.3450.3549.8950.0250.027,796,800
16 Apr 202450.0350.2449.8750.0450.0411,162,600
15 Apr 202451.3051.3050.5950.6850.688,124,500
12 Apr 202451.4951.4950.9351.0151.0110,722,800
11 Apr 202452.1952.2351.8552.1652.168,486,800
10 Apr 202451.9251.9951.6651.8351.839,900,100
09 Apr 202452.5552.6552.3252.5552.558,011,600
08 Apr 202452.1352.2952.1252.2052.208,077,100
05 Apr 202451.7351.9951.6051.8651.8614,608,200
04 Apr 202452.3852.5151.7051.7351.738,923,000
03 Apr 202451.6852.0551.6051.9351.938,901,400
02 Apr 202451.8652.0051.7951.8451.848,971,600
01 Apr 202451.8552.0851.5951.6951.699,701,100
28 Mar 202451.5051.7151.5051.6051.607,912,400
27 Mar 202451.3251.4151.1951.4051.407,669,800
26 Mar 202451.4751.4751.2751.2751.277,391,500
25 Mar 202451.2851.4551.2851.3951.394,992,200
22 Mar 202451.3751.4551.2551.3351.3313,370,700
21 Mar 202451.9551.9751.6551.6551.659,544,600
20 Mar 202451.1251.6251.0551.6051.6011,951,300
19 Mar 202450.9551.1250.7751.0451.047,861,400
18 Mar 202451.4951.5551.2251.2551.256,236,900
15 Mar 202451.2751.3451.1351.1551.1516,674,800
14 Mar 202451.7651.8151.3051.4451.4430,012,800
13 Mar 202451.6851.8251.6451.7251.726,671,900
12 Mar 202451.8251.9851.6251.9651.969,365,700
11 Mar 202451.4251.6151.3851.4551.456,884,600
08 Mar 202451.5451.6951.2851.3451.349,468,900
07 Mar 202451.1951.4551.0851.4351.436,972,400
06 Mar 202451.0951.2751.0251.1251.1212,637,100
05 Mar 202450.5950.7250.3150.4150.4110,064,800
04 Mar 202451.0151.0350.7650.8050.8010,763,700
01 Mar 202450.6951.0550.6050.9750.979,603,500
29 Feb 202450.5650.5850.2850.3450.3414,518,500
28 Feb 202450.4850.5150.2250.2850.289,011,600
27 Feb 202450.9851.0250.8850.9450.947,480,800
26 Feb 202450.8250.9450.7950.8550.8515,207,400
23 Feb 202451.0451.1150.8851.0551.058,650,200
22 Feb 202451.0451.1250.8851.0851.0811,377,100
21 Feb 202450.6050.7450.4550.6050.608,487,600
20 Feb 202450.6750.7650.4150.5350.537,192,500
16 Feb 202450.4150.5950.3450.4450.449,641,900
15 Feb 202450.0150.2449.9950.2350.2311,586,300
14 Feb 202449.8250.0049.7649.9749.9710,644,200
13 Feb 202449.5749.7249.0549.2349.2313,084,200
12 Feb 202449.8650.4249.8650.1850.189,342,400
09 Feb 202449.7449.9149.4549.8449.847,028,000
08 Feb 202449.7549.8149.5449.6349.639,848,000
07 Feb 202449.8050.0049.7549.9449.949,328,800
06 Feb 202449.5649.9049.4649.8949.897,976,200
05 Feb 202448.6248.9448.5648.8248.828,774,300
02 Feb 202448.7048.8048.5348.7448.7412,571,000
01 Feb 202448.7248.9248.6348.9148.9110,461,700
31 Jan 202448.5348.8748.3148.4548.4518,057,200
30 Jan 202448.5648.6848.4448.6748.677,986,600
29 Jan 202449.0849.1148.7749.0249.0210,907,500
26 Jan 202448.8649.0948.8448.9748.9710,095,700
25 Jan 202449.0549.1048.7648.9048.9018,633,100
24 Jan 202449.1949.2348.8348.8648.8613,861,400
23 Jan 202448.1448.4148.1248.3848.388,542,400
22 Jan 202447.8948.1547.8748.0248.0211,580,400
19 Jan 202448.0348.4347.8648.4048.4010,290,300
18 Jan 202447.9247.9847.7347.9147.9114,894,000
17 Jan 202447.3847.6047.3447.6047.6020,825,400
16 Jan 202448.6348.6348.2248.2648.2616,207,200
12 Jan 202449.5949.7649.3949.4549.4514,378,300
11 Jan 202449.2949.3848.9149.2649.2614,206,800
10 Jan 202449.0949.1248.9449.0249.029,561,900
09 Jan 202449.1449.2349.0449.1349.1310,729,200
08 Jan 202449.3449.8349.2949.8249.829,115,900
05 Jan 202449.6549.9949.5849.6849.6810,187,600
04 Jan 202449.5749.8149.5449.5749.578,399,700
03 Jan 202449.5049.8449.4749.7149.7110,155,700
02 Jan 202450.0950.2149.8549.9549.959,409,100
29 Dec 202350.4950.7650.4650.5850.589,046,900
28 Dec 202350.6050.7850.4950.5350.5310,092,200
27 Dec 202350.0650.2150.0550.2050.2010,642,300
26 Dec 202349.8149.9549.7149.8749.876,974,200
22 Dec 202349.3549.5849.3249.4949.4913,097,400
21 Dec 202349.4549.7149.3649.6949.6910,760,800
20 Dec 202349.3549.4148.7148.7548.7517,960,200
20 Dec 20230.977 Dividend
19 Dec 202350.4050.7250.4050.6449.6613,851,600
18 Dec 202350.2150.2850.0450.2449.279,323,600
15 Dec 202350.5050.6250.2850.3149.3416,195,900
14 Dec 202350.1550.6650.1550.6049.6217,492,100
13 Dec 202349.1249.9448.9249.9348.9714,719,700
12 Dec 202349.2249.4349.0249.4248.479,074,300
11 Dec 202349.1249.4149.0749.3848.439,897,800
08 Dec 202349.0249.2848.9349.1548.208,311,100
07 Dec 202349.2549.3649.1149.3348.3810,039,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...