NYSEARCA:IEMG
iShares Core MSCI Emerging Markets ETF Price (Quote)
$52.97
+1.30 (+2.52%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $49.87 | $53.09 | Thursday, 2nd May 2024 IEMG stock ended at $52.97. This is 2.52% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.66% from a day low at $52.22 to a day high of $53.09. |
| 90 days | $48.53 | $53.09 | |
| 52 weeks | $45.57 | $53.09 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $52.39 | $53.09 | $52.22 | $52.97 | 17 692 812 |
| May 01, 2024 | $51.70 | $52.26 | $51.63 | $51.67 | 11 699 688 |
| Apr 30, 2024 | $51.88 | $52.04 | $51.62 | $51.65 | 8 942 880 |
| Apr 29, 2024 | $52.06 | $52.34 | $52.02 | $52.33 | 9 273 565 |
| Apr 26, 2024 | $51.59 | $51.81 | $51.59 | $51.80 | 7 198 681 |
| Apr 25, 2024 | $50.73 | $51.30 | $50.69 | $51.24 | 8 300 755 |
| Apr 24, 2024 | $51.25 | $51.27 | $50.97 | $51.13 | 7 771 857 |
| Apr 23, 2024 | $50.58 | $51.00 | $50.56 | $50.97 | 13 080 663 |
| Apr 22, 2024 | $50.11 | $50.61 | $50.05 | $50.53 | 8 478 768 |
| Apr 19, 2024 | $50.04 | $50.17 | $49.90 | $50.03 | 8 295 398 |
| Apr 18, 2024 | $50.32 | $50.53 | $50.15 | $50.27 | 7 331 215 |
| Apr 17, 2024 | $50.34 | $50.35 | $49.89 | $50.02 | 7 740 316 |
| Apr 16, 2024 | $50.03 | $50.24 | $49.87 | $50.04 | 11 144 708 |
| Apr 15, 2024 | $51.30 | $51.30 | $50.59 | $50.69 | 7 975 078 |
| Apr 12, 2024 | $51.49 | $51.49 | $50.93 | $51.01 | 10 722 262 |
| Apr 11, 2024 | $52.19 | $52.23 | $51.85 | $52.16 | 8 479 805 |
| Apr 10, 2024 | $51.92 | $51.99 | $51.66 | $51.83 | 9 900 067 |
| Apr 09, 2024 | $52.55 | $52.65 | $52.32 | $52.55 | 7 937 817 |
| Apr 08, 2024 | $52.13 | $52.29 | $52.12 | $52.20 | 7 523 277 |
| Apr 05, 2024 | $51.73 | $51.99 | $51.60 | $51.86 | 14 608 151 |
| Apr 04, 2024 | $52.38 | $52.51 | $51.70 | $51.73 | 8 199 636 |
| Apr 03, 2024 | $51.68 | $52.05 | $51.60 | $51.93 | 8 528 551 |
| Apr 02, 2024 | $51.86 | $52.00 | $51.79 | $51.84 | 8 609 989 |
| Apr 01, 2024 | $51.85 | $52.08 | $51.59 | $51.69 | 9 701 013 |
| Mar 28, 2024 | $51.50 | $51.71 | $51.50 | $51.60 | 7 912 351 |
