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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 52.02 | 52.12 | ↑$0.10 (0.19%) | 51.78 | 52.15 | 11.26M |
| 2023-01-25 | 51.33 | 51.64 | ↑$0.31 (0.60%) | 51.06 | 51.64 | 14.95M |
| 2023-01-24 | 51.35 | 51.58 | ↑$0.23 (0.45%) | 51.30 | 51.63 | 10.03M |
| 2023-01-23 | 51.27 | 51.59 | ↑$0.32 (0.62%) | 51.22 | 51.79 | 14.04M |
| 2023-01-20 | 50.78 | 51.21 | ↑$0.43 (0.85%) | 50.63 | 51.21 | 17.18M |
| 2023-01-19 | 50.33 | 50.50 | ↑$0.17 (0.34%) | 50.28 | 50.64 | 25.94M |
| 2023-01-18 | 50.87 | 50.10 | ↓$0.77 (-1.51%) | 50.09 | 50.92 | 28.07M |
| 2023-01-17 | 50.38 | 50.44 | ↑$0.06 (0.12%) | 50.24 | 50.49 | 19.64M |
| 2023-01-13 | 50.31 | 50.70 | ↑$0.39 (0.78%) | 50.31 | 50.74 | 11.81M |
| 2023-01-12 | 50.25 | 50.43 | ↑$0.18 (0.36%) | 49.76 | 50.52 | 40.91M |
| 2023-01-11 | 49.87 | 50.19 | ↑$0.32 (0.64%) | 49.79 | 50.22 | 90.04M |
| 2023-01-10 | 49.70 | 49.92 | ↑$0.22 (0.44%) | 49.51 | 49.96 | 12.82M |
| 2023-01-09 | 49.80 | 49.59 | ↓$0.21 (-0.42%) | 49.57 | 49.95 | 13.38M |
| 2023-01-06 | 48.58 | 49.24 | ↑$0.66 (1.36%) | 48.29 | 49.27 | 13.09M |
| 2023-01-05 | 47.96 | 48.20 | ↑$0.24 (0.50%) | 47.93 | 48.32 | 8.25M |
| 2023-01-04 | 47.86 | 48.44 | ↑$0.58 (1.21%) | 47.61 | 48.45 | 16.28M |
| 2023-01-03 | 47.25 | 47.07 | ↓$0.18 (-0.38%) | 46.96 | 47.58 | 13.70M |
| 2022-12-30 | 47.06 | 46.70 | ↓$0.36 (-0.76%) | 46.57 | 47.22 | 14.93M |
| 2022-12-29 | 47.11 | 47.37 | ↑$0.26 (0.55%) | 47.06 | 47.44 | 13.71M |
| 2022-12-28 | 47.10 | 46.56 | ↓$0.54 (-1.15%) | 46.56 | 47.18 | 13.28M |
| 2022-12-27 | 46.99 | 47.26 | ↑$0.27 (0.57%) | 46.93 | 47.49 | 11.96M |
| 2022-12-23 | 46.58 | 46.60 | ↑$0.02 (0.04%) | 46.38 | 46.72 | 10.12M |
| 2022-12-22 | 46.93 | 46.66 | ↓$0.27 (-0.58%) | 46.31 | 46.97 | 11.75M |
| 2022-12-21 | 46.63 | 47.04 | ↑$0.41 (0.88%) | 46.51 | 47.07 | 10.49M |
| 2022-12-20 | 46.52 | 46.65 | ↑$0.13 (0.28%) | 46.47 | 46.83 | 16.52M |
| 2022-12-19 | 46.94 | 46.69 | ↓$0.25 (-0.53%) | 46.60 | 46.95 | 13.12M |
| 2022-12-16 | 46.72 | 46.60 | ↓$0.12 (-0.26%) | 46.55 | 46.90 | 15.06M |
| 2022-12-15 | 47.20 | 46.53 | ↓$0.67 (-1.42%) | 46.50 | 47.37 | 20.96M |
| 2022-12-14 | 47.54 | 47.59 | ↑$0.05 (0.11%) | 47.24 | 47.82 | 14.44M |
| 2022-12-13 | 48.15 | 47.57 | ↓$0.58 (-1.20%) | 47.45 | 48.27 | 15.77M |
Create an account or log in to view more rows.
$IEMG hello
please hold.
$IEMG out of the way
$IEMG is it Monday yet???
$IEMG the time is near
$IEMG buy and HODL
$IEMG bear trap dude
$IEMG more shorts the better idc
$IEMG the FOMO will be epic
$IEMG used to this fuckery!! Not leaving no chance !
$IEMG might get a sell off today