iShares Core MSCI Emerging Markets ETF (IEMG)

NYSEArca - Nasdaq Real-time price. Currency in USD

Add to watchlist

53.53

+0.13

(+0.24%)

At close: 04:00PM EDT

53.56

+0.03

(+0.06%)

After hours:

06:27PM EDT

Time period:

28 Jun 2023 - 28 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
28 Jun 2024	53.72	53.79	53.40	53.53	53.53	7,628,200
27 Jun 2024	53.52	53.61	53.33	53.40	53.40	12,355,600
26 Jun 2024	53.50	53.50	53.22	53.34	53.34	10,461,100
25 Jun 2024	53.49	53.50	53.33	53.47	53.47	6,988,400
24 Jun 2024	53.64	53.95	53.58	53.59	53.59	7,437,900
21 Jun 2024	53.71	53.78	53.58	53.60	53.60	8,869,500
20 Jun 2024	53.99	54.04	53.57	53.76	53.76	10,084,300
18 Jun 2024	53.56	53.99	53.55	53.89	53.89	9,316,500
17 Jun 2024	53.23	53.50	53.09	53.44	53.44	5,722,000
14 Jun 2024	52.90	53.11	52.82	53.09	53.09	8,257,700
13 Jun 2024	53.19	53.25	52.80	52.99	52.99	9,149,400
12 Jun 2024	53.30	53.43	53.01	53.08	53.08	14,051,400
11 Jun 2024	52.57	52.60	52.29	52.58	52.58	9,179,300
11 Jun 2024	0.509 Dividend
10 Jun 2024	53.03	53.34	52.92	53.22	52.71	7,980,300
07 Jun 2024	53.29	53.35	52.87	52.95	52.44	10,155,800
06 Jun 2024	53.42	53.51	53.28	53.48	52.97	49,356,500
05 Jun 2024	52.87	53.20	52.76	53.19	52.68	5,786,400
04 Jun 2024	52.26	52.43	52.08	52.38	51.88	7,509,100
03 Jun 2024	53.30	53.37	52.90	53.14	52.63	7,057,300
31 May 2024	52.61	52.63	52.20	52.59	52.09	7,341,500
30 May 2024	52.91	53.19	52.85	53.04	52.53	8,520,500
29 May 2024	53.24	53.30	53.12	53.21	52.70	4,706,900
28 May 2024	54.19	54.30	53.85	53.96	53.44	7,555,900
24 May 2024	53.97	54.15	53.94	54.02	53.50	6,355,000
23 May 2024	54.49	54.52	53.74	53.84	53.33	7,523,700
22 May 2024	54.46	54.52	54.15	54.25	53.73	4,868,900
21 May 2024	54.47	54.53	54.31	54.43	53.91	5,610,400
20 May 2024	54.66	54.87	54.61	54.77	54.25	6,682,300
17 May 2024	54.74	55.04	54.66	54.95	54.42	8,460,300
16 May 2024	54.53	54.80	54.50	54.68	54.16	10,099,800
15 May 2024	54.35	54.55	54.11	54.55	54.03	9,265,000
14 May 2024	53.73	53.99	53.72	53.97	53.45	5,675,400
13 May 2024	53.65	53.84	53.61	53.68	53.17	7,925,500
10 May 2024	53.56	53.62	53.25	53.31	52.80	8,995,400
09 May 2024	53.06	53.27	52.94	53.25	52.74	8,586,600
08 May 2024	52.80	53.13	52.79	53.10	52.59	6,316,300
07 May 2024	53.20	53.25	53.05	53.12	52.61	8,671,600
06 May 2024	53.39	53.48	53.32	53.45	52.94	7,647,000
03 May 2024	53.29	53.45	53.08	53.44	52.93	8,623,600
02 May 2024	52.39	53.09	52.22	52.97	52.46	18,160,000
01 May 2024	51.70	52.26	51.63	51.69	51.20	11,989,700
30 Apr 2024	51.88	52.04	51.62	51.65	51.16	9,331,800
29 Apr 2024	52.06	52.34	52.02	52.33	51.83	9,343,800
26 Apr 2024	51.59	51.81	51.59	51.80	51.30	7,299,600
25 Apr 2024	50.73	51.30	50.69	51.24	50.75	8,451,900
24 Apr 2024	51.25	51.27	50.97	51.13	50.64	7,771,900
23 Apr 2024	50.58	51.00	50.56	50.97	50.48	13,080,700
22 Apr 2024	50.11	50.61	50.05	50.53	50.05	8,524,000
19 Apr 2024	50.04	50.17	49.90	50.03	49.55	8,296,400
18 Apr 2024	50.32	50.54	50.15	50.27	49.79	7,331,300
17 Apr 2024	50.34	50.35	49.89	50.02	49.54	7,796,800
16 Apr 2024	50.03	50.24	49.87	50.04	49.56	11,162,600
15 Apr 2024	51.30	51.30	50.59	50.68	50.20	8,124,500
12 Apr 2024	51.49	51.49	50.93	51.01	50.52	10,722,800
11 Apr 2024	52.19	52.23	51.85	52.16	51.66	8,486,800
10 Apr 2024	51.92	51.99	51.66	51.83	51.33	9,900,100
09 Apr 2024	52.55	52.65	52.32	52.55	52.05	8,011,600
08 Apr 2024	52.13	52.29	52.12	52.20	51.70	8,077,100
05 Apr 2024	51.73	51.99	51.60	51.86	51.36	14,608,200
04 Apr 2024	52.38	52.51	51.70	51.73	51.24	8,923,000
03 Apr 2024	51.68	52.05	51.60	51.93	51.43	8,901,400
02 Apr 2024	51.86	52.00	51.79	51.84	51.34	8,971,600
01 Apr 2024	51.85	52.08	51.59	51.69	51.20	9,701,100
28 Mar 2024	51.50	51.71	51.50	51.60	51.11	7,912,400
27 Mar 2024	51.32	51.41	51.19	51.40	50.91	7,669,800
26 Mar 2024	51.47	51.47	51.27	51.27	50.78	7,391,500
25 Mar 2024	51.28	51.45	51.28	51.39	50.90	4,992,200
22 Mar 2024	51.37	51.45	51.25	51.33	50.84	13,370,700
21 Mar 2024	51.95	51.97	51.65	51.65	51.16	9,544,600
20 Mar 2024	51.12	51.62	51.05	51.60	51.11	11,951,300
19 Mar 2024	50.95	51.12	50.77	51.04	50.55	7,861,400
18 Mar 2024	51.49	51.55	51.22	51.25	50.76	6,236,900
15 Mar 2024	51.27	51.34	51.13	51.15	50.66	16,674,800
14 Mar 2024	51.76	51.81	51.30	51.44	50.95	30,012,800
13 Mar 2024	51.68	51.82	51.64	51.72	51.23	6,671,900
12 Mar 2024	51.82	51.98	51.62	51.96	51.46	9,365,700
11 Mar 2024	51.42	51.61	51.38	51.45	50.96	6,884,600
08 Mar 2024	51.54	51.69	51.28	51.34	50.85	9,468,900
07 Mar 2024	51.19	51.45	51.08	51.43	50.94	6,972,400
06 Mar 2024	51.09	51.27	51.02	51.12	50.63	12,637,100
05 Mar 2024	50.59	50.72	50.31	50.41	49.93	10,064,800
04 Mar 2024	51.01	51.03	50.76	50.80	50.31	10,763,700
01 Mar 2024	50.69	51.05	50.60	50.97	50.48	9,603,500
29 Feb 2024	50.56	50.58	50.28	50.34	49.86	14,518,500
28 Feb 2024	50.48	50.51	50.22	50.28	49.80	9,011,600
27 Feb 2024	50.98	51.02	50.88	50.94	50.45	7,480,800
26 Feb 2024	50.82	50.94	50.79	50.85	50.36	15,207,400
23 Feb 2024	51.04	51.11	50.88	51.05	50.56	8,650,200
22 Feb 2024	51.04	51.12	50.88	51.08	50.59	11,377,100
21 Feb 2024	50.60	50.74	50.45	50.60	50.12	8,487,600
20 Feb 2024	50.67	50.76	50.41	50.53	50.05	7,192,500
16 Feb 2024	50.41	50.59	50.34	50.44	49.96	9,641,900
15 Feb 2024	50.01	50.24	49.99	50.23	49.75	11,586,300
14 Feb 2024	49.82	50.00	49.76	49.97	49.49	10,644,200
13 Feb 2024	49.57	49.72	49.05	49.23	48.76	13,084,200
12 Feb 2024	49.86	50.42	49.86	50.18	49.70	9,342,400
09 Feb 2024	49.74	49.91	49.45	49.84	49.36	7,028,000
08 Feb 2024	49.75	49.81	49.54	49.63	49.16	9,848,000
07 Feb 2024	49.80	50.00	49.75	49.94	49.46	9,328,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,717.43-117.59(-0.99%)

NZD/USD0.6093+0.0009(+0.15%)

NZD/EUR0.5680+0.0002(+0.04%)

ALL ORDS8,013.80+11.00(+0.14%)

ASX 2007,767.50+7.90(+0.10%)

OIL81.46-0.28(-0.34%)

iShares Core MSCI Emerging Markets ETF (IEMG)

NZX 50
11,717.43
-117.59(-0.99%)

NZD/USD
0.6093
+0.0009(+0.15%)

NZD/EUR
0.5680
+0.0002(+0.04%)

ALL ORDS
8,013.80
+11.00(+0.14%)

ASX 200
7,767.50
+7.90(+0.10%)

OIL
81.46
-0.28(-0.34%)