Canada markets closed

iShares Core MSCI Emerging Markets ETF (IEMG)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
51.69+0.04 (+0.08%)
At close: 04:00PM EDT
51.95 +0.26 (+0.50%)
After hours: 06:25PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202451.7052.2651.6351.6951.6911,989,674
Apr 30, 202451.8852.0451.6251.6551.659,331,800
Apr 29, 202452.0652.3452.0252.3352.339,343,800
Apr 26, 202451.5951.8151.5951.8051.807,299,600
Apr 25, 202450.7351.3050.6951.2451.248,451,900
Apr 24, 202451.2551.2750.9751.1351.137,771,900
Apr 23, 202450.5851.0050.5650.9750.9713,080,700
Apr 22, 202450.1150.6150.0550.5350.538,524,000
Apr 19, 202450.0450.1749.9050.0350.038,296,400
Apr 18, 202450.3250.5450.1550.2750.277,331,300
Apr 17, 202450.3450.3549.8950.0250.027,796,800
Apr 16, 202450.0350.2449.8750.0450.0411,162,600
Apr 15, 202451.3051.3050.5950.6850.688,124,500
Apr 12, 202451.4951.4950.9351.0151.0110,722,800
Apr 11, 202452.1952.2351.8552.1652.168,486,800
Apr 10, 202451.9251.9951.6651.8351.839,900,100
Apr 09, 202452.5552.6552.3252.5552.558,011,600
Apr 08, 202452.1352.2952.1252.2052.208,077,100
Apr 05, 202451.7351.9951.6051.8651.8614,608,200
Apr 04, 202452.3852.5151.7051.7351.738,923,000
Apr 03, 202451.6852.0551.6051.9351.938,901,400
Apr 02, 202451.8652.0051.7951.8451.848,971,600
Apr 01, 202451.8552.0851.5951.6951.699,701,100
Mar 28, 202451.5051.7151.5051.6051.607,912,400
Mar 27, 202451.3251.4151.1951.4051.407,669,800
Mar 26, 202451.4751.4751.2751.2751.277,391,500
Mar 25, 202451.2851.4551.2851.3951.394,992,200
Mar 22, 202451.3751.4551.2551.3351.3313,370,700
Mar 21, 202451.9551.9751.6551.6551.659,544,600
Mar 20, 202451.1251.6251.0551.6051.6011,951,300
Mar 19, 202450.9551.1250.7751.0451.047,861,400
Mar 18, 202451.4951.5551.2251.2551.256,236,900
Mar 15, 202451.2751.3451.1351.1551.1516,674,800
Mar 14, 202451.7651.8151.3051.4451.4430,012,800
Mar 13, 202451.6851.8251.6451.7251.726,671,900
Mar 12, 202451.8251.9851.6251.9651.969,365,700
Mar 11, 202451.4251.6151.3851.4551.456,884,600
Mar 08, 202451.5451.6951.2851.3451.349,468,900
Mar 07, 202451.1951.4551.0851.4351.436,972,400
Mar 06, 202451.0951.2751.0251.1251.1212,637,100
Mar 05, 202450.5950.7250.3150.4150.4110,064,800
Mar 04, 202451.0151.0350.7650.8050.8010,763,700
Mar 01, 202450.6951.0550.6050.9750.979,603,500
Feb 29, 202450.5650.5850.2850.3450.3414,518,500
Feb 28, 202450.4850.5150.2250.2850.289,011,600
Feb 27, 202450.9851.0250.8850.9450.947,480,800
Feb 26, 202450.8250.9450.7950.8550.8515,207,400
Feb 23, 202451.0451.1150.8851.0551.058,650,200
Feb 22, 202451.0451.1250.8851.0851.0811,377,100
Feb 21, 202450.6050.7450.4550.6050.608,487,600
Feb 20, 202450.6750.7650.4150.5350.537,192,500
Feb 16, 202450.4150.5950.3450.4450.449,641,900
Feb 15, 202450.0150.2449.9950.2350.2311,586,300
Feb 14, 202449.8250.0049.7649.9749.9710,644,200
Feb 13, 202449.5749.7249.0549.2349.2313,084,200
Feb 12, 202449.8650.4249.8650.1850.189,342,400
Feb 09, 202449.7449.9149.4549.8449.847,028,000
Feb 08, 202449.7549.8149.5449.6349.639,848,000
Feb 07, 202449.8050.0049.7549.9449.949,328,800
Feb 06, 202449.5649.9049.4649.8949.897,976,200
Feb 05, 202448.6248.9448.5648.8248.828,774,300
Feb 02, 202448.7048.8048.5348.7448.7412,571,000
Feb 01, 202448.7248.9248.6348.9148.9110,461,700
Jan 31, 202448.5348.8748.3148.4548.4518,057,200
Jan 30, 202448.5648.6848.4448.6748.677,986,600
Jan 29, 202449.0849.1148.7749.0249.0210,907,500
Jan 26, 202448.8649.0948.8448.9748.9710,095,700
Jan 25, 202449.0549.1048.7648.9048.9018,633,100
Jan 24, 202449.1949.2348.8348.8648.8613,861,400
Jan 23, 202448.1448.4148.1248.3848.388,542,400
Jan 22, 202447.8948.1547.8748.0248.0211,580,400
Jan 19, 202448.0348.4347.8648.4048.4010,290,300
Jan 18, 202447.9247.9847.7347.9147.9114,894,000
Jan 17, 202447.3847.6047.3447.6047.6020,825,400
Jan 16, 202448.6348.6348.2248.2648.2616,207,200
Jan 12, 202449.5949.7649.3949.4549.4514,378,300
Jan 11, 202449.2949.3848.9149.2649.2614,206,800
Jan 10, 202449.0949.1248.9449.0249.029,561,900
Jan 09, 202449.1449.2349.0449.1349.1310,729,200
Jan 08, 202449.3449.8349.2949.8249.829,115,900
Jan 05, 202449.6549.9949.5849.6849.6810,187,600
Jan 04, 202449.5749.8149.5449.5749.578,399,700
Jan 03, 202449.5049.8449.4749.7149.7110,155,700
Jan 02, 202450.0950.2149.8549.9549.959,409,100
Dec 29, 202350.4950.7650.4650.5850.589,046,900
Dec 28, 202350.6050.7850.4950.5350.5310,092,200
Dec 27, 202350.0650.2150.0550.2050.2010,642,300
Dec 26, 202349.8149.9549.7149.8749.876,974,200
Dec 22, 202349.3549.5849.3249.4949.4913,097,400
Dec 21, 202349.4549.7149.3649.6949.6910,760,800
Dec 20, 202349.3549.4148.7148.7548.7517,960,200
Dec 20, 20230.977 Dividend
Dec 19, 202350.4050.7250.4050.6449.6613,851,600
Dec 18, 202350.2150.2850.0450.2449.279,323,600
Dec 15, 202350.5050.6250.2850.3149.3416,195,900
Dec 14, 202350.1550.6650.1550.6049.6217,492,100
Dec 13, 202349.1249.9448.9249.9348.9714,719,700
Dec 12, 202349.2249.4349.0249.4248.479,074,300
Dec 11, 202349.1249.4149.0749.3848.439,897,800
Dec 08, 202349.0249.2848.9349.1548.208,311,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...