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 | -0.66 | -1.22471701614 | 53.89 | 54.105 | 52.49 | 7141999 | 53.3646519 | SP |
| 4 | -0.64 | -1.18804529423 | 53.87 | 55.985 | 52.49 | 7152583 | 54.44083249 | SP |
| 12 | -0.06 | -0.112591480578 | 53.29 | 55.985 | 52.08 | 8495302 | 53.7590832 | SP |
| 26 | 4.37 | 8.9439214081 | 48.86 | 55.985 | 48.3127 | 9348399 | 52.03081286 | SP |
| 52 | 2.15 | 4.20908379013 | 51.08 | 55.985 | 45.57 | 10491266 | 50.17219069 | SP |
| 156 | -9.78 | -15.5213458181 | 63.01 | 65.41 | 41.4433 | 13292054 | 51.88013055 | SP |
| 260 | 1.89 | 3.6813400857 | 51.34 | 69.87 | 35.655 | 13848244 | 52.17413553 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946600 | 52.69 | -0.22 | -0.42 | 52.67 | 53.07 | 52.49 | 6267584 |
| 1721860200 | 52.91 | -0.6 | -1.12 | 53.38 | 53.46 | 52.875 | 6424452 |
| 1721773800 | 53.51 | -0.55 | -1.01 | 53.68 | 53.68 | 53.4735 | 9406879 |
| 1721687400 | 54.055 | 0.41 | 0.75 | 53.99 | 54.105 | 53.8216 | 4722173 |
| 1721428200 | 53.65 | -0.54 | -1.00 | 53.89 | 54.04 | 53.62 | 7712417 |
| 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 | 8044599 |
| 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 | 5825659 |
| 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 | 0.11 | 0.21 | 53.87 | 53.91 | 53.56 | 7889680 |
| 1719613800 | 53.53 | 0.13 | 0.24 | 53.72 | 53.7853 | 53.4001 | 6757601 |
| 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 |
| 1719354600 | 53.47 | -0.12 | -0.22 | 53.49 | 53.5 | 53.33 | 6988358 |
| 1719268200 | 53.59 | -0.01 | -0.02 | 53.64 | 53.9499 | 53.58 | 7437941 |
| 1719009000 | 53.6 | -0.16 | -0.30 | 53.71 | 53.78 | 53.58 | 8758176 |
| 1718922600 | 53.76 | -0.13 | -0.24 | 53.99 | 54.035 | 53.57 | 10084338 |
| 1718749800 | 53.89 | 0.45 | 0.84 | 53.56 | 53.985 | 53.5502 | 9110237 |
| 1718663400 | 53.44 | 0.35 | 0.66 | 53.23 | 53.5 | 53.09 | 5632801 |
| 1718404200 | 53.09 | 0.1 | 0.19 | 52.9 | 53.1 | 52.82 | 8108446 |
| 1718317800 | 52.99 | -0.09 | -0.17 | 53.19 | 53.25 | 52.8 | 9149404 |
| 1718231400 | 53.08 | 0.5 | 0.95 | 53.3 | 53.43 | 53.01 | 13491009 |
| 1718145000 | 52.58 | -0.64 | -1.20 | 52.57 | 52.6 | 52.29 | 9179280 |
| 1718058600 | 53.22 | 0.27 | 0.51 | 53.03 | 53.3369 | 52.915 | 7947731 |
| 1717799400 | 52.95 | -0.53 | -0.99 | 53.29 | 53.3519 | 52.8701 | 9986617 |
| 1717713000 | 53.48 | 0.29 | 0.55 | 53.42 | 53.51 | 53.28 | 49931944 |
| 1717626600 | 53.19 | 0.81 | 1.55 | 52.87 | 53.2 | 52.7617 | 5749270 |
| 1717540200 | 52.38 | -0.76 | -1.43 | 52.26 | 52.425 | 52.08 | 7510212 |
| 1717453800 | 53.14 | 0.55 | 1.05 | 53.3 | 53.37 | 52.9 | 7109813 |
| 1717194600 | 52.59 | -0.45 | -0.85 | 52.61 | 52.625 | 52.2 | 7340701 |
| 1717108200 | 53.04 | -0.17 | -0.32 | 52.91 | 53.19 | 52.85 | 8431540 |
| 1717021800 | 53.21 | -0.75 | -1.39 | 53.24 | 53.3 | 53.1244 | 4644195 |
| 1716935400 | 53.96 | -0.06 | -0.11 | 54.19 | 54.3 | 53.845 | 7490391 |
| 1716589800 | 54.02 | 0.18 | 0.33 | 53.97 | 54.148 | 53.94 | 6354973 |
| 1716503400 | 53.84 | -0.41 | -0.76 | 54.49 | 54.52 | 53.7419 | 7050177 |
| 1716417000 | 54.25 | -0.18 | -0.33 | 54.46 | 54.5176 | 54.145 | 4868916 |
| 1716330600 | 54.43 | -0.34 | -0.62 | 54.47 | 54.53 | 54.305 | 5610442 |
| 1716244200 | 54.77 | -0.18 | -0.33 | 54.66 | 54.87 | 54.61 | 6682285 |
| 1715985000 | 54.95 | 0.27 | 0.49 | 54.74 | 55.035 | 54.66 | 8460320 |
| 1715898600 | 54.68 | 0.13 | 0.24 | 54.53 | 54.8 | 54.5 | 9684463 |
| 1715812200 | 54.55 | 0.58 | 1.07 | 54.35 | 54.55 | 54.105 | 8980544 |
| 1715725800 | 53.97 | 0.29 | 0.54 | 53.73 | 53.99 | 53.715 | 5675450 |
| 1715639400 | 53.68 | 0.37 | 0.69 | 53.65 | 53.84 | 53.61 | 7925460 |
| 1715380200 | 53.31 | 0.06 | 0.11 | 53.56 | 53.62 | 53.245 | 8995389 |
| 1715293800 | 53.25 | 0.15 | 0.28 | 53.06 | 53.265 | 52.94 | 8468077 |
| 1715207400 | 53.1 | -0.02 | -0.04 | 52.8 | 53.13 | 52.79 | 6316309 |
| 1715121000 | 53.12 | -0.33 | -0.62 | 53.2 | 53.25 | 53.0501 | 8671555 |
| 1715034600 | 53.45 | 0.01 | 0.02 | 53.39 | 53.48 | 53.32 | 7532605 |
| 1714775400 | 53.44 | 0.47 | 0.89 | 53.29 | 53.45 | 53.08 | 8558996 |
| 1714689000 | 52.97 | 1.28 | 2.48 | 52.39 | 53.085 | 52.22 | 18102508 |
| 1714602600 | 51.69 | 0.04 | 0.08 | 51.7 | 52.255 | 51.63 | 12198989 |
| 1714516200 | 51.65 | -0.68 | -1.30 | 51.88 | 52.04 | 51.62 | 8924954 |
| 1714429800 | 52.33 | 0.53 | 1.02 | 52.06 | 52.3366 | 52.02 | 9427056 |
| 1714170600 | 51.8 | 0.56 | 1.09 | 51.59 | 51.81 | 51.59 | 7299600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of BNS Token [OLD] (BNSOLDBTC).](/common/images/company/COIN_BNSOLDUSD.png){kind=small}