
iShares Core MSCI Emerging Markets (IEMG)
AMEX
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 1.38 | 2.56457907452 | 53.81 | 55.39 | 53.755 | 9373929 | 54.776154 | SP |
4 | 2.245 | 4.24024931533 | 52.945 | 55.39 | 52.12 | 9180378 | 53.64337884 | SP |
12 | 0.85 | 1.56422524844 | 54.34 | 56.365 | 50.58 | 8507536 | 53.3670799 | SP |
26 | 0.47 | 0.858918128655 | 54.72 | 59 | 50.58 | 9381849 | 54.76908679 | SP |
52 | 4.52 | 8.92046575883 | 50.67 | 59 | 49.4701 | 9195218 | 53.64591848 | SP |
156 | -3.45 | -5.88335607094 | 58.64 | 59.02 | 41.4433 | 12510062 | 50.27798973 | SP |
260 | 2.18 | 4.11243161668 | 53.01 | 69.87 | 35.655 | 13268942 | 52.50123907 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1740007800 | 55.19 | -0.11 | -0.20 | 55.25 | 55.3 | 55.11 | 11391650 |
1739921400 | 55.3 | 0.36 | 0.66 | 55.22 | 55.39 | 55.17 | 9328426 |
1739575800 | 54.94 | 0.37 | 0.68 | 54.91 | 54.96 | 54.71 | 9243245 |
1739489400 | 54.57 | 0.31 | 0.57 | 53.94 | 54.625 | 53.9 | 10859980 |
1739403000 | 54.26 | 0.29 | 0.54 | 53.81 | 54.4015 | 53.755 | 8064064 |
1739316600 | 53.97 | -0.25 | -0.46 | 53.93 | 54.125 | 53.74 | 8865262 |
1739230200 | 54.22 | 0.58 | 1.08 | 54.05 | 54.23 | 53.99 | 11678446 |
1738971000 | 53.64 | -0.05 | -0.09 | 54.18 | 54.26 | 53.59351 | 10656303 |
1738884600 | 53.69 | 0.24 | 0.45 | 53.57 | 53.7 | 53.53 | 5996396 |
1738798200 | 53.45 | -0.11 | -0.21 | 53.33 | 53.5793 | 53.325 | 12886691 |
1738711800 | 53.56 | 0.89 | 1.69 | 53.1 | 53.715 | 53.1 | 7231416 |
1738625400 | 52.67 | -0.32 | -0.60 | 52.17 | 52.94 | 52.12 | 12347131 |
1738366200 | 52.99 | -0.64 | -1.19 | 53.63 | 53.7474 | 52.9601 | 10449305 |
1738279800 | 53.63 | 0.83 | 1.57 | 53.15 | 53.77 | 53.11 | 11508178 |
1738193400 | 52.8 | 0.02 | 0.04 | 53.01 | 53.16 | 52.7 | 6270687 |
1738107000 | 52.78 | 0.39 | 0.74 | 52.39 | 52.78 | 52.17 | 5221956 |
1738020600 | 52.39 | -0.96 | -1.80 | 52.5 | 52.565 | 52.295 | 10060072 |
1737761400 | 53.35 | 0.42 | 0.79 | 53.3 | 53.495 | 53.1445 | 6081009 |
1737675000 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
1737588600 | 52.93 | 0.01 | 0.02 | 52.945 | 53.06 | 52.83 | 8498233 |
1737502200 | 52.92 | 0.54 | 1.03 | 52.82 | 52.99 | 52.62 | 5765802 |
1737156600 | 52.38 | 0.4 | 0.77 | 52.13 | 52.69 | 52.08 | 4856388 |
1737070200 | 51.98 | -0.03 | -0.06 | 52.17 | 52.19 | 51.965 | 6683813 |
1736983800 | 52.01 | 0.63 | 1.23 | 51.98 | 52.04 | 51.785 | 6685729 |
1736897400 | 51.38 | 0.55 | 1.08 | 51.33 | 51.52 | 51.195 | 9368287 |
1736811000 | 50.83 | -0.36 | -0.70 | 50.65 | 50.85 | 50.58 | 8794978 |
1736551800 | 51.19 | -0.93 | -1.78 | 51.48 | 51.62 | 51.12 | 12602436 |
1736379000 | 52.12 | -0.27 | -0.52 | 52.24 | 52.24 | 51.91 | 10664344 |
1736292600 | 52.39 | -0.36 | -0.68 | 52.92 | 53 | 52.35 | 4515416 |
1736206200 | 52.75 | 0.15 | 0.29 | 52.96 | 53.2277 | 52.71 | 6463236 |
1735947000 | 52.6 | 0.47 | 0.90 | 52.51 | 52.62 | 52.355 | 9080917 |
1735860600 | 52.13 | -0.09 | -0.17 | 52.25 | 52.41 | 52.0201 | 7310901 |
1735687800 | 52.22 | -0.09 | -0.17 | 52.34 | 52.4399 | 52.1244 | 8112637 |
1735601400 | 52.31 | -0.43 | -0.82 | 52.45 | 52.54 | 52.195 | 11592726 |
1735342200 | 52.74 | -0.21 | -0.40 | 52.65 | 52.76 | 52.485 | 6751851 |
1735255800 | 52.95 | -0.18 | -0.34 | 52.86 | 53.05 | 52.8 | 6485523 |
1735077840 | 53.13 | 0.15 | 0.28 | 52.99 | 53.16 | 52.885 | 4077445 |
1734996600 | 52.98 | 0.3 | 0.57 | 52.67 | 53.0058 | 52.58 | 9898630 |
1734737400 | 52.68 | 0.17 | 0.32 | 52.35 | 52.95 | 52.2799 | 17527870 |
1734651000 | 52.51 | 0.24 | 0.46 | 52.67 | 52.8573 | 52.51 | 12581697 |
1734564600 | 52.27 | -1.24 | -2.32 | 53.5 | 53.6 | 52.215 | 7148589 |
1734478200 | 53.51 | -1.36 | -2.48 | 53.32 | 53.61 | 53.23 | 9695427 |
1734391800 | 54.87 | -0.23 | -0.42 | 54.93 | 55.0402 | 54.84 | 7388691 |
1734132600 | 55.1 | 0.03 | 0.05 | 55.2 | 55.25 | 54.95 | 6865014 |
1734046200 | 55.07 | -0.32 | -0.58 | 55.17 | 55.346695 | 55.01 | 8569791 |
1733959800 | 55.39 | 0.28 | 0.51 | 55.34 | 55.406 | 55.11 | 10155815 |
1733873400 | 55.11 | -0.85 | -1.52 | 55.41 | 55.49 | 55.085 | 7176350 |
1733787000 | 55.96 | 1.02 | 1.86 | 55.97 | 56.365 | 55.92 | 7008026 |
1733527800 | 54.94 | -0.11 | -0.20 | 55.32 | 55.32 | 54.88 | 5510446 |
1733441400 | 55.05 | 0.35 | 0.64 | 54.93 | 55.1 | 54.91 | 5250656 |
1733355000 | 54.7 | 0.13 | 0.24 | 54.77 | 54.82 | 54.575 | 6143756 |
1733268600 | 54.57 | 0.13 | 0.24 | 54.3 | 54.595 | 54.02 | 6787955 |
1733182200 | 54.44 | 0.13 | 0.24 | 54.34 | 54.48 | 54.165 | 11616723 |
1732917840 | 54.31 | 0.2 | 0.37 | 53.71 | 54.325 | 53.685 | 6521787 |
1732750200 | 54.11 | 0.02 | 0.04 | 54.34 | 54.44 | 53.915 | 9992933 |
1732663800 | 54.09 | -0.18 | -0.33 | 54.34 | 54.39 | 54 | 5357189 |
1732577400 | 54.27 | 0.06 | 0.11 | 54.47 | 54.49 | 54.1429 | 7353729 |
1732318200 | 54.21 | 0.06 | 0.11 | 54.01 | 54.22 | 53.991 | 7082495 |
1732231800 | 54.15 | -0.13 | -0.24 | 54.11 | 54.22 | 53.925 | 8264727 |
1732145400 | 54.28 | -0.06 | -0.11 | 54.23 | 54.28 | 53.965 | 8764711 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.