IEMG: iShares Core MSCI Emerging Markets ETF

As of Friday, November 25th, 2022

$ 46.53

-0.18 -0.39%

Open: 46.60
High: 46.66
Low: 46.47
Volume: 5,268,225
Previous Close on Wednesday, November 23rd, 2022

$ 46.71

+0.39 +0.84%

Open: 46.40
High: 46.73
Low: 46.40
Volume: 8,274,980
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-11-25 46.60 46.66 46.47 46.53 5,268,225 -0.18 -0.39
2022-11-23 46.40 46.73 46.40 46.71 8,274,980 +0.39 +0.84
2022-11-22 46.11 46.35 46.05 46.32 12,570,210 +0.10 +0.22
2022-11-21 46.15 46.30 45.99 46.22 16,580,350 -0.52 -1.11
2022-11-18 46.88 46.92 46.55 46.74 12,470,431 -0.28 -0.60
2022-11-17 46.13 47.07 46.11 47.02 16,264,410 +0.12 +0.26
2022-11-16 47.28 47.35 46.90 46.90 22,508,691 -0.81 -1.70
2022-11-15 48.12 48.14 47.41 47.71 18,541,746 +1.02 +2.18

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.92
On 2022-11-18
45.99
On 2022-11-21
-0.49 -1.04 46.92
On 2022-11-18
45.99
On 2022-11-21
-1.98 46.50
10D 48.14
On 2022-11-15
45.99
On 2022-11-21
0.64 1.39 48.14
On 2022-11-15
45.99
On 2022-11-21
-4.47 46.78
20D 48.14
On 2022-11-15
41.99
On 2022-10-31
3.85 9.02 48.14
On 2022-11-15
45.99
On 2022-11-21
-4.47 45.30
WTD 46.73
On 2022-11-23
45.99
On 2022-11-21
-0.21 -0.45 46.73
On 2022-11-23
46.47
On 2022-11-25
-0.56 46.45
MTD 48.14
On 2022-11-15
42.44
On 2022-11-03
4.18 9.87 48.14
On 2022-11-15
45.99
On 2022-11-21
-4.47 45.62
As of Friday, November 25th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

88.14 +0.27 +0.31 1,894,063
KO

The Coca-Cola Company

62.69 +0.06 +0.10 5,165,463
PFE

Pfizer Inc.

49.21 +0.36 +0.74 6,759,966
VZ

Verizon Communications Inc.

39.02 +0.10 +0.26 7,724,327
VIX

CBOE Volatility Index

20.50 +0.03 +0.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

34,347.03 +152.97 +0.45 131,933,013
DJTA

Dow Jones Transportation Average

14,442.58 +62.16 +0.43 33,720,150
SPX

S&P 500 Index

4,026.12 -1.14 -0.03
OEX

S&P 100 Index

1,800.18 -2.69 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index