Quantcast

Historical Stock Prices

(ETF)
IEMG 
$53.62
*  
0.09
0.17%
Get IEMG Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 53.47 53.73 53.3 53.62 18,489,670
04/17/2019 53.9 53.95 53.54 53.71 8,923,851
04/16/2019 53.36 53.59 53.36 53.56 8,369,626
04/15/2019 53.34 53.38 52.9441 53.15 10,290,660
04/12/2019 53.54 53.56 53.27 53.35 11,043,210
04/11/2019 53.2 53.235 52.89 53.04 11,729,150
04/10/2019 53.55 53.7 53.44 53.54 15,015,820
04/09/2019 53.45 53.46 53.27 53.3 22,965,580
04/08/2019 53.16 53.44 53.06 53.34 9,573,136
04/05/2019 53.17 53.45 53.13 53.38 20,359,480
04/04/2019 52.68 53.1 52.655 53.01 9,074,816
04/03/2019 52.84 53.11 52.62 52.71 14,848,330
04/02/2019 52.56 52.59 52.2001 52.33 13,022,250
04/01/2019 52.39 52.56 52.26 52.51 15,575,770
03/29/2019 51.71 51.78 51.46 51.71 12,167,150
03/28/2019 50.99 51.23 50.825 51.21 8,215,851
03/27/2019 51.15 51.2301 50.68 50.81 18,416,450
03/26/2019 51.43 51.53 51.125 51.38 12,234,300
03/25/2019 51.02 51.375 50.96 51.27 14,007,550
03/22/2019 51.83 51.95 51.06 51.09 25,353,570
03/21/2019 52.27 52.65 52.17 52.64 21,831,390
03/20/2019 52.31 52.975 51.97 52.56 25,599,470
03/19/2019 52.5 52.6499 52.33 52.46 17,731,110
03/18/2019 52.26 52.49 52.1999 52.47 11,499,390
03/15/2019 51.66 51.97 51.66 51.92 16,705,950
03/14/2019 51.25 51.28 51.01 51.21 13,672,380
03/13/2019 51.41 51.51 51.29 51.45 12,404,210
03/12/2019 51.37 51.51 51.2999 51.37 17,651,420
03/11/2019 50.64 51.18 50.64 51.1 7,592,824
03/08/2019 49.99 50.23 49.92 50.22 26,864,230
03/07/2019 51.16 51.16 50.45 50.5 21,342,880
03/06/2019 51.73 51.8192 51.39 51.44 18,429,180
03/05/2019 51.49 51.79 51.3547 51.69 12,468,950
03/04/2019 51.41 51.48 50.78 51.18 23,290,710
03/01/2019 51.46 51.5 51.04 51.07 26,158,240
02/28/2019 51.4 51.4 51.065 51.12 19,219,010
02/27/2019 51.82 51.89 51.54 51.71 22,081,040
02/26/2019 51.97 52.31 51.92 52.13 10,659,160
02/25/2019 52.3 52.53 52.2 52.27 13,009,200
02/22/2019 51.61 51.88 51.49 51.75 11,865,510
02/21/2019 51.27 51.31 50.97 51.18 13,643,850
02/20/2019 51.26 51.61 51.18 51.33 24,101,980
02/19/2019 50.41 51.12 50.41 50.97 24,018,070
02/15/2019 50.69 50.69 50.45 50.64 25,826,020
02/14/2019 50.32 50.88 50.21 50.71 10,734,040
02/13/2019 50.95 51.05 50.4801 50.6 16,281,050
02/12/2019 50.94 51.13 50.85 50.98 12,901,290
02/11/2019 50.77 50.8 50.5 50.53 14,595,900
02/08/2019 50.62 50.77 50.3301 50.7 12,742,070
02/07/2019 51.07 51.31 50.54 50.97 18,365,830
02/06/2019 51.91 51.94 51.35 51.47 12,749,760
02/05/2019 51.67 52.18 51.615 52.14 18,805,570
02/04/2019 51.21 51.5899 51.13 51.49 15,575,800
02/01/2019 51.38 51.47 51.24 51.39 16,019,130
01/31/2019 51.37 51.8046 51.37 51.68 21,869,630
01/30/2019 50.55 51.4399 50.345 51.33 17,808,580
01/29/2019 50.41 50.45 50.16 50.23 12,972,590
01/28/2019 49.99 50.22 49.84 50.18 20,562,640
01/25/2019 50.5 50.83 50.5 50.69 16,973,630
01/24/2019 49.64 50.12 49.64 50.03 16,307,390
01/23/2019 49.57 49.6467 49.21 49.6 16,222,430
01/22/2019 49.36 49.46 48.895 49.14 24,856,960
01/18/2019 49.9 50.14 49.8099 50.02 22,893,210
*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