Core MSCI Emerging Markets xStock Historical Data

IEMGX
Download
Date Close Price change Market cap Trading volume
Today $ 79.58
+0.00%
$ 11.92 million $ 773
Yesterday $ 82.73
+1.67%
$ -- $ 791
Aug 14, 2026 $ 81.37
-0.33%
$ -- $ 388
Aug 13, 2026 $ 81.63
+0.93%
$ 12.23 million $ 1,628
Aug 12, 2026 $ 80.88
+1.02%
$ 12.12 million $ 90
Aug 11, 2026 $ 80.06
+0.50%
$ 12 million $ 241
Aug 10, 2026 $ 79.67
-1.32%
$ 11.94 million $ 56
Aug 7, 2026 $ 80.73
+0.00%
$ 12.1 million $ 78
Aug 6, 2026 $ 80.73
+0.51%
$ 12.1 million $ 201
Aug 5, 2026 $ 80.32
-1.33%
$ 12.03 million $ 414
Aug 4, 2026 $ 81.41
+3.95%
$ 12.2 million $ 1,733
Aug 3, 2026 $ 78.31
-0.34%
$ 11.73 million $ 234
Jul 31, 2026 $ 77.75
+4.55%
$ 11.65 million $ 72
Jul 30, 2026 $ 74.36
+0.00%
$ 11.14 million $ 148
Jul 29, 2026 $ 74.36
-5.08%
$ -- $ 148
Jul 28, 2026 $ 78.34
+0.00%
$ -- $ 62
Jul 27, 2026 $ 78.34
-0.47%
$ 11.74 million $ 62
Jul 24, 2026 $ 78.71
+0.00%
$ 11.79 million $ 10
Jul 23, 2026 $ 78.71
+0.00%
$ 11.79 million $ 10
Jul 22, 2026 $ 78.71
-0.20%
$ 11.79 million $ 20
Jul 21, 2026 $ 78.87
-0.03%
$ 11.82 million $ 580
Jul 20, 2026 $ 78.89
+0.00%
$ -- $ 55
Jul 17, 2026 $ 78.89
+0.00%
$ 11.82 million $ 55
Jul 16, 2026 $ 78.89
-0.76%
$ 11.82 million $ 733
Jul 15, 2026 $ 79.5
+0.00%
$ 11.91 million $ 54
Jul 14, 2026 $ 79.5
+1.07%
$ 11.91 million $ 229
Jul 13, 2026 $ 78.65
+1.18%
$ 11.78 million $ 625
Jul 10, 2026 $ 81.55
+0.81%
$ 12.22 million $ 129
Jul 9, 2026 $ 80.9
+0.00%
$ 12.12 million $ 196
Jul 8, 2026 $ 80.9
-0.06%
$ 12.12 million $ 596
Jul 7, 2026 $ 79.92
-2.26%
$ 11.91 million $ 66
Jul 6, 2026 $ 81.77
+2.88%
$ 12.18 million $ 869
Jul 2, 2026 $ 78.71
-3.33%
$ -- $ 133
Jul 1, 2026 $ 81.43
-1.15%
$ -- $ 176
Jun 30, 2026 $ 81.86
+0.00%
$ -- $ 103
Jun 29, 2026 $ 81.86
-0.07%
$ 12.2 million $ 103
Jun 26, 2026 $ 81.92
-0.04%
$ 12.21 million $ 336
Jun 25, 2026 $ 83.25
+0.00%
$ -- $ 100
Jun 24, 2026 $ 83.25
+0.00%
$ 12.4 million $ 100
Jun 23, 2026 $ 83.25
-3.43%
$ 12.4 million $ 100
Jun 22, 2026 $ 86.2
+0.43%
$ 12.84 million $ 587
Jun 18, 2026 $ 85.83
+0.00%
$ -- $ 141
Jun 17, 2026 $ 83.95
+0.00%
$ -- $ 6
Jun 16, 2026 $ 85.79
+1.22%
$ -- $ 102
Jun 15, 2026 $ 84.76
+3.26%
$ 12.63 million $ 112
Jun 12, 2026 $ 82.54
+1.16%
$ 12.3 million $ 173
Jun 11, 2026 $ 82.53
+2.92%
$ 12.3 million $ 1,415
Jun 10, 2026 $ 80.4
+0.00%
$ -- $ 196
Jun 9, 2026 $ 80.49
-0.26%
$ -- $ 127
Jun 8, 2026 $ 80.57
+1.61%
$ -- $ 938
Download