Quantcast

Historical Stock Prices

(ETF)
IEMG 
$59.65
*  
0.22
0.37%
Get IEMG Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading IEMG now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 59.45 60.1701 59.41 59.65 19,409,750
02/15/2018 59.77 60.075 59.07 59.87 18,457,140
02/14/2018 57.24 58.9066 57.24 58.77 13,114,460
02/13/2018 57.05 57.52 56.97 57.39 14,955,070
02/12/2018 56.84 57.36 56.395 56.96 15,709,100
02/09/2018 55.99 56.53 54.48 56.16 21,551,580
02/08/2018 57.5 57.55 55.18 55.19 19,033,800
02/07/2018 57.86 58.445 57.08 57.1 25,078,320
02/06/2018 57.13 59.34 56.91 58.86 27,082,330
02/05/2018 59.03 59.59 57.1 57.19 16,766,680
02/02/2018 60.06 60.1 59.1 59.18 15,979,530
02/01/2018 60.93 61.26 60.64 60.68 18,531,390
01/31/2018 61.76 61.81 61.01 61.44 14,246,970
01/30/2018 61.19 61.22 60.755 60.98 13,953,260
01/29/2018 61.99 62.03 61.695 61.79 17,281,560
01/26/2018 62.31 62.7 62.16 62.69 7,487,073
01/25/2018 61.99 62.41 61.7068 61.85 8,602,226
01/24/2018 61.79 62.049 61.5099 61.93 9,304,270
01/23/2018 61.11 61.38 61.01 61.38 9,265,819
01/22/2018 60.76 61.14 60.645 61.14 7,466,079
01/19/2018 60.62 60.79 60.41 60.79 8,302,330
01/18/2018 60.2 60.36 60.121 60.3 7,748,293
01/17/2018 59.92 60.4 59.85 60.24 9,147,970
01/16/2018 59.95 60.11 59.411 59.47 14,788,000
01/12/2018 59.31 59.81 59.17 59.79 18,083,900
01/11/2018 58.8 59.22 58.79 59.2 9,236,840
01/10/2018 58.77 58.92 58.59 58.78 10,425,190
01/09/2018 59.23 59.24 58.92 59.16 6,991,824
01/08/2018 59.15 59.37 59.1201 59.29 6,772,495
01/05/2018 58.9 59.28 58.831 59.25 10,641,070
01/04/2018 58.65 58.84 58.6 58.75 18,278,190
01/03/2018 58.26 58.57 58.26 58.51 10,018,640
01/02/2018 57.75 58.04 57.65 58 10,928,290
12/29/2017 57.06 57.12 56.865 56.9 8,021,281
12/28/2017 56.76 56.797 56.51 56.62 7,823,884
12/27/2017 56.27 56.31 56.1 56.23 5,079,730
12/26/2017 55.98 56.05 55.83 56.04 4,918,070
12/22/2017 55.9 56.1162 55.815 56.11 10,814,360
12/21/2017 55.52 55.825 55.48 55.66 6,869,967
12/20/2017 55.46 55.52 55.28 55.28 7,378,910
12/19/2017 55.56 55.56 55.09 55.17 8,318,166
12/18/2017 56.26 56.58 56.25 56.4 5,909,969
12/15/2017 55.82 55.915 55.5267 55.8 7,683,110
12/14/2017 55.86 56 55.645 55.65 6,952,326
12/13/2017 55.72 56.23 55.72 56.04 14,343,240
12/12/2017 55.29 55.52 55.1747 55.44 5,305,945
12/11/2017 55.7 55.885 55.7 55.78 6,281,974
12/08/2017 55.45 55.56 55.25 55.46 7,981,115
12/07/2017 54.58 55.02 54.48 54.86 9,626,748
12/06/2017 54.71 54.91 54.53 54.82 7,753,630
12/05/2017 55.58 55.88 55.48 55.53 7,915,574
12/04/2017 56.04 56.1169 55.52 55.6 7,442,617
12/01/2017 55.68 55.74 55.2 55.52 12,523,430
11/30/2017 56.15 56.1641 55.77 55.85 20,018,100
11/29/2017 56.92 56.97 56.2 56.3 11,855,390
11/28/2017 57.16 57.3065 56.92 57.13 10,435,770
11/27/2017 57.15 57.15 56.725 56.75 7,191,818
11/24/2017 57.5 57.565 57.41 57.47 3,100,279
11/22/2017 57.63 57.73 57.43 57.63 6,271,838
11/21/2017 57.41 57.7066 57.41 57.49 7,092,137
11/20/2017 56.47 56.83 56.44 56.78 6,494,523
11/17/2017 56.39 56.72 56.39 56.48 7,090,775
11/16/2017 55.88 56.42 55.88 56.27 7,058,212
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio