iShares Core MSCI Emerging Markets ETF (IEMG)
50.47
+0.69 (+1.39%)
USD |
NYSEARCA |
May 19, 11:31
IEMG Price: 50.47 for May 19, 2022
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 18, 2022 | 50.63 | 50.82 | 49.68 | 49.78 | 13.70M |
| May 17, 2022 | 51.06 | 51.13 | 50.58 | 50.99 | 12.90M |
| May 16, 2022 | 49.61 | 49.98 | 49.49 | 49.77 | 13.75M |
| May 13, 2022 | 49.13 | 49.96 | 49.13 | 49.95 | 15.21M |
| May 12, 2022 | 48.41 | 49.05 | 48.08 | 48.61 | 27.57M |
| May 11, 2022 | 49.56 | 49.96 | 48.91 | 48.97 | 34.07M |
| May 10, 2022 | 49.82 | 49.89 | 48.90 | 49.35 | 28.94M |
| May 09, 2022 | 49.59 | 49.87 | 49.06 | 49.12 | 35.82M |
| May 06, 2022 | 50.72 | 50.91 | 50.23 | 50.58 | 26.84M |
| May 05, 2022 | 52.06 | 52.14 | 50.73 | 51.18 | 23.87M |
| May 04, 2022 | 52.06 | 53.22 | 51.71 | 53.13 | 36.21M |
| May 03, 2022 | 52.50 | 52.63 | 52.31 | 52.53 | 22.67M |
| May 02, 2022 | 52.09 | 52.36 | 51.54 | 52.15 | 26.69M |
| Apr 29, 2022 | 53.00 | 53.26 | 52.21 | 52.25 | 21.97M |
| Apr 28, 2022 | 51.83 | 52.20 | 51.31 | 52.13 | 21.08M |
| Apr 27, 2022 | 51.22 | 51.74 | 51.15 | 51.46 | 28.64M |
| Apr 26, 2022 | 51.70 | 51.71 | 50.86 | 50.88 | 21.28M |
| Apr 25, 2022 | 51.61 | 52.08 | 51.44 | 52.04 | 29.85M |
| Apr 22, 2022 | 52.99 | 53.27 | 52.40 | 52.44 | 21.54M |
| Apr 21, 2022 | 53.91 | 54.01 | 52.77 | 52.91 | 17.36M |
| Apr 20, 2022 | 54.24 | 54.25 | 53.78 | 53.90 | 11.97M |
| Apr 19, 2022 | 53.85 | 54.20 | 53.65 | 54.19 | 11.53M |
| Apr 18, 2022 | 54.26 | 54.63 | 54.11 | 54.41 | 19.16M |
| Apr 14, 2022 | 54.97 | 54.98 | 54.50 | 54.52 | 14.33M |
| Apr 13, 2022 | 54.83 | 55.30 | 54.78 | 55.25 | 11.26M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
36.22
Minimum
Mar 23 2020
69.46
Maximum
Feb 16 2021
54.87
Average
53.51
Median
Aug 06 2020