iShares Core MSCI Emerging Markets ETF (IEMG) Historical Stock Data
51.24 ↑0.11 (0.22%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, IEMG is down -0.07% a day on average. There have been 13 days where iShares Core MSCI Emerging Markets ETF closed green and 17 days where IEMG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 50.73 | 51.24 | ↑$0.51 (1.01%) | 50.69 | 51.30 | 8.45M |
| 2024-04-24 | 51.25 | 51.13 | ↓$0.12 (-0.23%) | 50.97 | 51.27 | 7.77M |
| 2024-04-23 | 50.58 | 50.97 | ↑$0.39 (0.77%) | 50.56 | 51.00 | 13.04M |
| 2024-04-22 | 50.11 | 50.53 | ↑$0.42 (0.84%) | 50.05 | 50.61 | 8.48M |
| 2024-04-19 | 50.04 | 50.03 | ↓$0.01 (-0.02%) | 49.90 | 50.17 | 8.30M |
| 2024-04-18 | 50.32 | 50.27 | ↓$0.05 (-0.10%) | 50.15 | 50.53 | 7.33M |
| 2024-04-17 | 50.34 | 50.02 | ↓$0.32 (-0.64%) | 49.89 | 50.35 | 7.80M |
| 2024-04-16 | 50.03 | 50.04 | ↑$0.01 (0.02%) | 49.87 | 50.24 | 11.14M |
| 2024-04-15 | 51.30 | 50.68 | ↓$0.62 (-1.21%) | 50.59 | 51.30 | 8.12M |
| 2024-04-12 | 51.49 | 51.01 | ↓$0.48 (-0.93%) | 50.93 | 51.49 | 10.60M |
| 2024-04-11 | 52.19 | 52.16 | ↓$0.03 (-0.06%) | 51.85 | 52.23 | 8.48M |
| 2024-04-10 | 51.92 | 51.83 | ↓$0.09 (-0.17%) | 51.66 | 51.99 | 9.90M |
| 2024-04-09 | 52.55 | 52.55 | ↑$0.00 (0.00%) | 52.32 | 52.65 | 7.94M |
| 2024-04-08 | 52.13 | 52.20 | ↑$0.07 (0.13%) | 52.12 | 52.29 | 8.08M |
| 2024-04-05 | 51.73 | 51.86 | ↑$0.13 (0.25%) | 51.60 | 51.99 | 14.60M |
| 2024-04-04 | 52.38 | 51.73 | ↓$0.65 (-1.24%) | 51.70 | 52.51 | 8.20M |
| 2024-04-03 | 51.68 | 51.93 | ↑$0.25 (0.48%) | 51.60 | 52.05 | 8.90M |
| 2024-04-02 | 51.86 | 51.84 | ↓$0.02 (-0.04%) | 51.79 | 52.00 | 8.50M |
| 2024-04-01 | 51.85 | 51.69 | ↓$0.16 (-0.31%) | 51.59 | 52.08 | 9.68M |
| 2024-03-28 | 51.50 | 51.60 | ↑$0.10 (0.19%) | 51.50 | 51.71 | 7.91M |
| 2024-03-27 | 51.32 | 51.40 | ↑$0.08 (0.16%) | 51.19 | 51.41 | 7.62M |
| 2024-03-26 | 51.47 | 51.27 | ↓$0.20 (-0.39%) | 51.27 | 51.47 | 7.33M |
| 2024-03-25 | 51.28 | 51.39 | ↑$0.11 (0.21%) | 51.28 | 51.45 | 4.99M |
| 2024-03-22 | 51.37 | 51.33 | ↓$0.04 (-0.08%) | 51.25 | 51.45 | 13.37M |
| 2024-03-21 | 51.95 | 51.65 | ↓$0.30 (-0.58%) | 51.65 | 51.97 | 9.54M |
| 2024-03-20 | 51.12 | 51.60 | ↑$0.48 (0.94%) | 51.05 | 51.62 | 11.95M |
| 2024-03-19 | 50.95 | 51.04 | ↑$0.09 (0.18%) | 50.77 | 51.12 | 7.86M |
| 2024-03-18 | 51.49 | 51.25 | ↓$0.24 (-0.47%) | 51.22 | 51.55 | 6.24M |
| 2024-03-15 | 51.27 | 51.15 | ↓$0.12 (-0.23%) | 51.13 | 51.34 | 16.66M |
| 2024-03-14 | 51.76 | 51.44 | ↓$0.32 (-0.62%) | 51.30 | 51.81 | 30.01M |
Create an account or log in to view more rows.
$IEMG jeez
$IEMG it's true....
$IEMG See ya Monday
$IEMG this is my only green stonk!
I really like this stonk.
$IEMG Buy Buy Buy
$IEMG I hate this company.
$IEMG rubbish
$IEMG I do it for the thrills!
$IEMG why is there no volume? Is that suspicious?
$IEMG why is there no volume? Is that suspicious?