iShares Core MSCI Emerging Markets ETF (IEMG)
54.16
-0.12
(-0.22%)
USD |
NYSEARCA |
Nov 21, 16:00
54.16
0.00 (0.00%)
After-Hours: 20:00
IEMG Price: 54.16 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 54.25 | 54.28 | 53.96 | 54.28 | 8.764M |
| Nov 19, 2024 | 54.30 | 54.46 | 54.08 | 54.34 | 4.579M |
| Nov 18, 2024 | 53.78 | 54.31 | 53.78 | 54.31 | 6.798M |
| Nov 15, 2024 | 53.90 | 53.99 | 53.62 | 53.74 | 12.55M |
| Nov 14, 2024 | 53.96 | 54.06 | 53.73 | 53.76 | 8.063M |
| Nov 13, 2024 | 54.40 | 54.42 | 53.93 | 54.03 | 8.147M |
| Nov 12, 2024 | 54.66 | 54.85 | 54.22 | 54.44 | 12.05M |
| Nov 11, 2024 | 55.64 | 55.65 | 55.24 | 55.40 | 5.399M |
| Nov 08, 2024 | 56.30 | 56.36 | 55.61 | 55.83 | 14.64M |
| Nov 07, 2024 | 56.84 | 57.33 | 56.84 | 57.22 | 13.29M |
| Nov 06, 2024 | 55.75 | 56.18 | 55.47 | 55.99 | 7.857M |
| Nov 05, 2024 | 56.52 | 56.72 | 56.44 | 56.67 | 5.580M |
| Nov 04, 2024 | 56.24 | 56.34 | 55.92 | 55.94 | 16.93M |
| Nov 01, 2024 | 55.94 | 56.19 | 55.66 | 55.76 | 9.196M |
| Oct 31, 2024 | 55.68 | 55.79 | 55.32 | 55.62 | 14.36M |
| Oct 30, 2024 | 55.83 | 56.14 | 55.80 | 55.87 | 9.108M |
| Oct 29, 2024 | 56.41 | 56.56 | 56.33 | 56.36 | 6.252M |
| Oct 28, 2024 | 56.46 | 56.68 | 56.37 | 56.53 | 4.511M |
| Oct 25, 2024 | 56.53 | 56.70 | 56.23 | 56.33 | 4.442M |
| Oct 24, 2024 | 56.42 | 56.48 | 56.13 | 56.39 | 7.374M |
| Oct 23, 2024 | 56.62 | 56.76 | 56.28 | 56.51 | 5.638M |
| Oct 22, 2024 | 56.62 | 56.92 | 56.62 | 56.83 | 11.84M |
| Oct 21, 2024 | 56.80 | 57.06 | 56.64 | 57.00 | 14.93M |
| Oct 18, 2024 | 57.66 | 57.68 | 57.28 | 57.32 | 8.258M |
| Oct 17, 2024 | 56.78 | 56.96 | 56.59 | 56.84 | 9.440M |
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
53.57
Average
52.12
Median