iShares Core MSCI Emerging Markets ETF (IEMG)
50.09
-0.18
(-0.36%)
USD |
NYSEARCA |
Apr 19, 11:49
IEMG Price: 50.09 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 50.32 | 50.54 | 50.14 | 50.27 | 7.331M |
| Apr 17, 2024 | 50.34 | 50.35 | 49.89 | 50.02 | 7.797M |
| Apr 16, 2024 | 50.03 | 50.24 | 49.87 | 50.04 | 11.16M |
| Apr 15, 2024 | 51.30 | 51.30 | 50.59 | 50.68 | 8.124M |
| Apr 12, 2024 | 51.49 | 51.49 | 50.93 | 51.01 | 10.72M |
| Apr 11, 2024 | 52.19 | 52.23 | 51.84 | 52.16 | 8.487M |
| Apr 10, 2024 | 51.92 | 51.99 | 51.66 | 51.83 | 9.900M |
| Apr 09, 2024 | 52.55 | 52.65 | 52.32 | 52.55 | 8.012M |
| Apr 08, 2024 | 52.13 | 52.29 | 52.12 | 52.20 | 8.077M |
| Apr 05, 2024 | 51.73 | 51.99 | 51.60 | 51.86 | 14.61M |
| Apr 04, 2024 | 52.38 | 52.51 | 51.70 | 51.73 | 8.923M |
| Apr 03, 2024 | 51.68 | 52.05 | 51.60 | 51.93 | 8.901M |
| Apr 02, 2024 | 51.86 | 52.00 | 51.79 | 51.84 | 8.972M |
| Apr 01, 2024 | 51.85 | 52.08 | 51.59 | 51.69 | 9.701M |
| Mar 28, 2024 | 51.50 | 51.71 | 51.50 | 51.60 | 7.912M |
| Mar 27, 2024 | 51.32 | 51.41 | 51.19 | 51.40 | 7.670M |
| Mar 26, 2024 | 51.47 | 51.47 | 51.27 | 51.27 | 7.391M |
| Mar 25, 2024 | 51.28 | 51.45 | 51.28 | 51.39 | 4.965M |
| Mar 22, 2024 | 51.37 | 51.45 | 51.24 | 51.33 | 13.37M |
| Mar 21, 2024 | 51.95 | 51.97 | 51.65 | 51.65 | 9.544M |
| Mar 20, 2024 | 51.12 | 51.62 | 51.05 | 51.60 | 11.95M |
| Mar 19, 2024 | 50.95 | 51.12 | 50.77 | 51.04 | 7.861M |
| Mar 18, 2024 | 51.49 | 51.54 | 51.22 | 51.25 | 6.237M |
| Mar 15, 2024 | 51.27 | 51.34 | 51.12 | 51.15 | 16.67M |
| Mar 14, 2024 | 51.76 | 51.81 | 51.30 | 51.44 | 30.01M |
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
53.07
Average
51.05
Median
Feb 23 2024