IEMG - iShares Core MSCI Emerging Markets ETF Historical Prices & Data

iShares Core MSCI Emerging Markets ETF Historical Rates

Frequency

Daily

From Apr 8, 2024 to May 8, 2024

Date	High	Low	Open	Close	% Change
May 7, 2024	53.25	53.05	53.20	53.12	-0.15%
May 6, 2024	53.48	53.32	53.39	53.45	0.11%
May 3, 2024	53.45	53.08	53.29	53.44	0.28%
May 2, 2024	53.09	52.22	52.39	52.97	1.11%
May 1, 2024	52.26	51.63	51.70	51.69	-0.02%
Apr 30, 2024	52.04	51.62	51.88	51.65	-0.44%
Apr 29, 2024	52.34	52.02	52.06	52.33	0.52%
Apr 26, 2024	51.81	51.59	51.59	51.80	0.41%
Apr 25, 2024	51.30	50.69	50.73	51.24	1.01%
Apr 24, 2024	51.27	50.97	51.25	51.13	-0.23%
Apr 23, 2024	51.00	50.56	50.58	50.97	0.77%
Apr 22, 2024	50.61	50.05	50.11	50.53	0.84%
Apr 19, 2024	50.17	49.90	50.04	50.03	-0.02%
Apr 18, 2024	50.53	50.15	50.32	50.27	-0.10%
Apr 17, 2024	50.35	49.89	50.34	50.02	-0.64%
Apr 16, 2024	50.24	49.87	50.03	50.04	0.02%
Apr 15, 2024	51.30	50.59	51.30	50.68	-1.21%
Apr 12, 2024	51.49	50.93	51.49	51.01	-0.93%
Apr 11, 2024	52.23	51.84	52.19	52.16	-0.06%
Apr 10, 2024	51.99	51.66	51.92	51.83	-0.17%
Apr 9, 2024	52.65	52.31	52.55	52.55	0.00%
Apr 8, 2024	52.29	52.12	52.13	52.20	0.13%

Highest:53.48

Lowest:49.87

Average:51.60

Difference:0.99

% Change:1.90%

Data Vendor: Xignite Logo

ETFs