iShares Core MSCI Emerging Markets ETF (IEMG) Historical Stock Data

51.83 ↓0.29 (-0.57%)
As of January 27, 2023, 11:50am EST.

Historical Data

In the past 30 trading days, IEMG is up 0.09% a day on average. There have been 20 days where iShares Core MSCI Emerging Markets ETF closed green and 10 days where IEMG closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2652.0252.12↑$0.10 (0.19%)51.7852.1511.26M
2023-01-2551.3351.64↑$0.31 (0.60%)51.0651.6414.95M
2023-01-2451.3551.58↑$0.23 (0.45%)51.3051.6310.03M
2023-01-2351.2751.59↑$0.32 (0.62%)51.2251.7914.04M
2023-01-2050.7851.21↑$0.43 (0.85%)50.6351.2117.18M
2023-01-1950.3350.50↑$0.17 (0.34%)50.2850.6425.94M
2023-01-1850.8750.10↓$0.77 (-1.51%)50.0950.9228.07M
2023-01-1750.3850.44↑$0.06 (0.12%)50.2450.4919.64M
2023-01-1350.3150.70↑$0.39 (0.78%)50.3150.7411.81M
2023-01-1250.2550.43↑$0.18 (0.36%)49.7650.5240.91M
2023-01-1149.8750.19↑$0.32 (0.64%)49.7950.2290.04M
2023-01-1049.7049.92↑$0.22 (0.44%)49.5149.9612.82M
2023-01-0949.8049.59↓$0.21 (-0.42%)49.5749.9513.38M
2023-01-0648.5849.24↑$0.66 (1.36%)48.2949.2713.09M
2023-01-0547.9648.20↑$0.24 (0.50%)47.9348.328.25M
2023-01-0447.8648.44↑$0.58 (1.21%)47.6148.4516.28M
2023-01-0347.2547.07↓$0.18 (-0.38%)46.9647.5813.70M
2022-12-3047.0646.70↓$0.36 (-0.76%)46.5747.2214.93M
2022-12-2947.1147.37↑$0.26 (0.55%)47.0647.4413.71M
2022-12-2847.1046.56↓$0.54 (-1.15%)46.5647.1813.28M
2022-12-2746.9947.26↑$0.27 (0.57%)46.9347.4911.96M
2022-12-2346.5846.60↑$0.02 (0.04%)46.3846.7210.12M
2022-12-2246.9346.66↓$0.27 (-0.58%)46.3146.9711.75M
2022-12-2146.6347.04↑$0.41 (0.88%)46.5147.0710.49M
2022-12-2046.5246.65↑$0.13 (0.28%)46.4746.8316.52M
2022-12-1946.9446.69↓$0.25 (-0.53%)46.6046.9513.12M
2022-12-1646.7246.60↓$0.12 (-0.26%)46.5546.9015.06M
2022-12-1547.2046.53↓$0.67 (-1.42%)46.5047.3720.96M
2022-12-1447.5447.59↑$0.05 (0.11%)47.2447.8214.44M
2022-12-1348.1547.57↓$0.58 (-1.20%)47.4548.2715.77M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

145zip

$IEMG the time is near

0 Like Report
ihatenewegg

$IEMG used to this fuckery!! Not leaving no chance !

0 Like Report