iShares Core MSCI Emerging Markets (IEMG)
AMEX
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.66 | 3.0308563082 | 54.77 | 57.1999 | 54.5279 | 8809688 | 55.89088633 | SP |
| 4 | 1.96 | 3.59831099688 | 54.47 | 57.1999 | 52.27 | 11029840 | 53.99892515 | SP |
| 12 | 1.6 | 2.91811052344 | 54.83 | 57.1999 | 49.4701 | 8555980 | 53.80617318 | SP |
| 26 | 4.96 | 9.63668156207 | 51.47 | 57.1999 | 49.4701 | 8866459 | 53.18634545 | SP |
| 52 | 8.86 | 18.6251839395 | 47.57 | 57.1999 | 45.57 | 10248064 | 50.82123499 | SP |
| 156 | -5.92 | -9.49478748998 | 62.35 | 64.46 | 41.4433 | 13193488 | 51.41235277 | SP |
| 260 | 6.89 | 13.9079531692 | 49.54 | 69.87 | 35.655 | 13627767 | 52.34133122 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727303400 | 56.43 | -0.66 | -1.16 | 56.73 | 56.88 | 56.43 | 14856345 |
| 1727217000 | 57.09 | 1.77 | 3.20 | 56.63 | 57.1999 | 56.4 | 7955231 |
| 1727130600 | 55.32 | 0.42 | 0.77 | 55.2 | 55.4899 | 55.01 | 4947001 |
| 1726871400 | 54.9 | -0.14 | -0.25 | 55.04 | 55.1 | 54.73 | 6167766 |
| 1726785000 | 55.04 | 1.1 | 2.04 | 54.77 | 55.13 | 54.5279 | 10122098 |
| 1726698600 | 53.94 | -0.19 | -0.35 | 54.2 | 54.645 | 53.86 | 7934143 |
| 1726612200 | 54.13 | 0.02 | 0.04 | 54.4 | 54.4 | 54.0014 | 5939451 |
| 1726525800 | 54.11 | 0.25 | 0.46 | 53.95 | 54.12 | 53.85 | 5379134 |
| 1726266600 | 53.86 | 0.25 | 0.47 | 53.77 | 53.95 | 53.77 | 8328402 |
| 1726180200 | 53.61 | 0.43 | 0.81 | 53.23 | 53.625 | 53.15 | 7748120 |
| 1726093800 | 53.18 | 0.34 | 0.64 | 52.74 | 53.22 | 52.27 | 11673685 |
| 1726007400 | 52.84 | -0.15 | -0.28 | 52.86 | 52.95 | 52.4801 | 18467181 |
| 1725921000 | 52.99 | 0.46 | 0.88 | 52.76 | 53.11 | 52.67 | 7572705 |
| 1725661800 | 52.53 | -0.96 | -1.79 | 53.45 | 53.505 | 52.465 | 12660262 |
| 1725575400 | 53.49 | 0.04 | 0.07 | 53.47 | 53.69 | 53.345 | 47154236 |
| 1725489000 | 53.45 | -0.01 | -0.02 | 53.28 | 53.72 | 53.28 | 5078836 |
| 1725402600 | 53.46 | -1 | -1.84 | 53.95 | 54.05 | 53.345 | 7516846 |
| 1725057000 | 54.46 | 0.14 | 0.26 | 54.59 | 54.67 | 54.21 | 10840195 |
| 1724970600 | 54.32 | 0.04 | 0.07 | 54.47 | 54.605 | 54.29 | 9225330 |
| 1724884200 | 54.28 | -0.4 | -0.73 | 54.5 | 54.57 | 54.115 | 8161018 |
| 1724797800 | 54.68 | 0.14 | 0.26 | 54.54 | 54.7399 | 54.445 | 6522536 |
| 1724711400 | 54.54 | -0.49 | -0.89 | 54.7 | 54.8162 | 54.4889 | 5778260 |
| 1724452200 | 55.03 | 0.88 | 1.63 | 54.64 | 55.125 | 54.535 | 8573213 |
| 1724365800 | 54.15 | -0.65 | -1.19 | 54.62 | 54.69 | 54.04 | 8237904 |
| 1724279400 | 54.8 | 0.26 | 0.48 | 54.62 | 54.91 | 54.59 | 5265159 |
| 1724193000 | 54.54 | -0.43 | -0.78 | 54.79 | 54.8292 | 54.4301 | 5237097 |
| 1724106600 | 54.97 | 0.58 | 1.07 | 54.72 | 55.03 | 54.6 | 6042933 |
| 1723847400 | 54.39 | 0.62 | 1.15 | 54.09 | 54.415 | 54.075 | 5604032 |
| 1723761000 | 53.77 | 0.57 | 1.07 | 53.52 | 53.89 | 53.47 | 5079540 |
| 1723674600 | 53.2 | -0.26 | -0.49 | 53.35 | 53.42 | 53.005 | 7540077 |
| 1723588200 | 53.46 | 0.55 | 1.04 | 53.11 | 53.48 | 53 | 7193643 |
| 1723501800 | 52.91 | 0.16 | 0.30 | 52.88 | 53.1099 | 52.775 | 4273246 |
| 1723242600 | 52.75 | 0.28 | 0.53 | 52.58 | 52.84 | 52.39 | 7482135 |
| 1723156200 | 52.47 | 1.13 | 2.20 | 52.05 | 52.505 | 51.83 | 6286883 |
| 1723069800 | 51.34 | 0.41 | 0.81 | 52.14 | 52.19 | 51.2934 | 7575027 |
| 1722983400 | 50.93 | 0.21 | 0.41 | 50.47 | 51.3 | 50.42 | 11750205 |
| 1722897000 | 50.72 | -1.59 | -3.04 | 49.51 | 50.995 | 49.4701 | 16405380 |
| 1722637800 | 52.31 | -0.77 | -1.45 | 52.27 | 52.385 | 52.015 | 11368519 |
| 1722551400 | 53.08 | -0.86 | -1.59 | 53.76 | 53.82 | 52.89 | 9445317 |
| 1722465000 | 53.94 | 1.09 | 2.06 | 53.88 | 54.115 | 53.765 | 6497833 |
| 1722378600 | 52.85 | -0.18 | -0.34 | 53.12 | 53.12 | 52.66 | 5474926 |
| 1722292200 | 53.03 | -0.2 | -0.38 | 53.19 | 53.19 | 52.879 | 5072775 |
| 1722033000 | 53.23 | 0.54 | 1.02 | 53.14 | 53.35 | 53.015 | 6426198 |
| 1721946600 | 52.69 | -0.22 | -0.42 | 52.67 | 53.07 | 52.49 | 6460840 |
| 1721860200 | 52.91 | -0.6 | -1.12 | 53.38 | 53.46 | 52.875 | 6650127 |
| 1721773800 | 53.51 | -0.56 | -1.04 | 53.68 | 53.68 | 53.4735 | 9406879 |
| 1721687400 | 54.07 | 0.42 | 0.78 | 53.99 | 54.105 | 53.8216 | 5358773 |
| 1721428200 | 53.65 | -0.54 | -1.00 | 53.89 | 54.04 | 53.62 | 7833375 |
| 1721341800 | 54.19 | -0.51 | -0.93 | 54.79 | 54.81 | 54.095 | 5024389 |
| 1721255400 | 54.7 | -0.88 | -1.58 | 54.94 | 55.025 | 54.6942 | 8184031 |
| 1721169000 | 55.58 | 0.32 | 0.58 | 55.28 | 55.585 | 55.25 | 7646275 |
| 1721082600 | 55.26 | -0.53 | -0.95 | 55.56 | 55.56 | 55.19 | 5163095 |
| 1720823400 | 55.79 | 0.21 | 0.38 | 55.76 | 55.985 | 55.75 | 7504082 |
| 1720737000 | 55.58 | 0.33 | 0.60 | 55.83 | 55.895 | 55.46 | 5887036 |
| 1720650600 | 55.25 | 0.26 | 0.47 | 55.15 | 55.26 | 55.045 | 8793113 |
| 1720564200 | 54.99 | 0.19 | 0.35 | 54.87 | 55.03 | 54.805 | 8507784 |
| 1720477800 | 54.8 | 0.01 | 0.02 | 54.92 | 54.96 | 54.725 | 11613972 |
| 1720218600 | 54.79 | 0.26 | 0.48 | 54.83 | 54.83 | 54.42 | 5352239 |
| 1720040640 | 54.53 | 0.74 | 1.38 | 54.15 | 54.57 | 54.01 | 5075179 |
| 1719959400 | 53.79 | 0.15 | 0.28 | 53.47 | 53.8 | 53.4 | 6395627 |
| 1719873000 | 53.64 | 0.24 | 0.45 | 53.87 | 53.91 | 53.56 | 7889680 |
| 1719613800 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1719527400 | 53.4 | 0.06 | 0.11 | 53.52 | 53.61 | 53.3338 | 12292102 |
| 1719441000 | 53.34 | -0.13 | -0.24 | 53.5 | 53.5 | 53.22 | 10399977 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
