iShares Core MSCI Emerging Markets ETF IEMG
NYSEArca
$80,22-0,41 (-0,51 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $80,22 | -0,51 % | $79,63 | $80,22 | $79,63 | 9,87M |
| 2026-10-12 | $80,63 | -0,95 % | $81,05 | $81,06 | $80,57 | 3,78M |
| 2026-10-09 | $81,40 | +1,12 % | $81,39 | $81,49 | $81,09 | 7,69M |
| 2026-10-08 | $80,50 | -1,88 % | $80,97 | $81,17 | $80,09 | 13,45M |
| 2026-10-07 | $82,04 | -1,22 % | $81,88 | $82,23 | $81,50 | 7,88M |
| 2026-10-06 | $83,05 | -0,63 % | $83,62 | $83,69 | $83,03 | 5,33M |
| 2026-10-05 | $83,58 | +1,48 % | $83,28 | $83,74 | $83,16 | 6,52M |
| 2026-10-02 | $82,36 | +1,40 % | $82,22 | $82,59 | $81,77 | 9,99M |
| 2026-10-01 | $81,22 | +0,07 % | $81,09 | $81,44 | $80,47 | 14,26M |
| 2026-09-30 | $81,16 | -0,89 % | $81,56 | $81,65 | $80,99 | 19,21M |
| 2026-09-29 | $81,89 | +0,33 % | $81,77 | $81,94 | $81,39 | 10,06M |
| 2026-09-28 | $81,62 | -1,13 % | $81,60 | $81,98 | $80,84 | 9,47M |
| 2026-09-25 | $82,55 | +1,04 % | $82,39 | $82,77 | $81,97 | 17,21M |
| 2026-09-24 | $81,70 | -0,63 % | $82,15 | $82,22 | $81,41 | 17,22M |
| 2026-09-23 | $82,22 | -2,00 % | $83,09 | $83,23 | $82,05 | 16,46M |
| 2026-09-22 | $83,90 | +0,17 % | $83,26 | $84,07 | $83,25 | 58,94M |
| 2026-09-21 | $83,76 | +2,57 % | $83,15 | $83,89 | $82,90 | 5,38M |
| 2026-09-18 | $81,66 | +0,20 % | $81,45 | $81,72 | $81,15 | 6,82M |
| 2026-09-17 | $81,50 | +1,74 % | $81,38 | $81,72 | $81,26 | 5,66M |
| 2026-09-16 | $80,11 | +0,01 % | $80,89 | $81,11 | $79,59 | 7,95M |
| 2026-09-15 | $80,10 | -0,37 % | $80,46 | $80,54 | $79,85 | 14,78M |
| 2026-09-14 | $80,40 | -2,63 % | $80,44 | $81,01 | $80,10 | 8,80M |
| 2026-09-11 | $82,57 | +1,21 % | $82,75 | $82,81 | $82,39 | 5,57M |
| 2026-09-10 | $81,58 | -2,01 % | $81,93 | $82,16 | $81,51 | 9,01M |
| 2026-09-09 | $83,25 | -0,54 % | $83,52 | $83,93 | $83,12 | 13,62M |
| 2026-09-08 | $83,70 | +0,06 % | $83,81 | $84,08 | $83,57 | 5,99M |
| 2026-09-04 | $83,65 | +1,65 % | $82,55 | $83,66 | $82,52 | 6,90M |
| 2026-09-03 | $82,29 | +0,44 % | $81,79 | $82,36 | $81,37 | 6,19M |
| 2026-09-02 | $81,93 | +0,61 % | $81,46 | $81,95 | $81,40 | 10,27M |
| 2026-09-01 | $81,43 | -0,37 % | $81,74 | $82,17 | $81,20 | 9,94M |
| 2026-08-31 | $81,73 | -0,11 % | $82,06 | $82,19 | $81,50 | 8,26M |
| 2026-08-28 | $81,82 | -0,73 % | $82,55 | $82,89 | $81,67 | 8,32M |
| 2026-08-27 | $82,42 | +0,70 % | $82,38 | $82,47 | $81,94 | 5,73M |
| 2026-08-26 | $81,85 | -0,05 % | $82,00 | $82,27 | $81,82 | 8,01M |
| 2026-08-25 | $81,89 | +1,74 % | $81,40 | $81,93 | $81,17 | 6,46M |
| 2026-08-24 | $80,49 | -1,32 % | $80,86 | $80,88 | $80,12 | 7,61M |
| 2026-08-21 | $81,57 | +0,64 % | $81,97 | $82,06 | $81,45 | 8,69M |
| 2026-08-20 | $81,05 | +0,60 % | $80,62 | $81,36 | $80,57 | 8,49M |
| 2026-08-19 | $80,57 | +1,18 % | $81,06 | $81,15 | $80,25 | 10,08M |
| 2026-08-18 | $79,63 | -2,83 % | $80,49 | $80,76 | $79,53 | 12,27M |
| 2026-08-17 | $81,95 | +0,94 % | $82,00 | $82,73 | $81,88 | 6,48M |
| 2026-08-14 | $81,19 | -0,12 % | $81,46 | $81,74 | $80,97 | 5,00M |
| 2026-08-13 | $81,29 | +0,33 % | $81,00 | $81,62 | $80,89 | 9,92M |
| 2026-08-12 | $81,02 | +1,41 % | $81,25 | $81,31 | $80,73 | 10,96M |
| 2026-08-11 | $79,89 | +0,41 % | $80,14 | $80,27 | $79,62 | 8,49M |
| 2026-08-10 | $79,56 | -0,54 % | $79,57 | $79,79 | $79,34 | 5,76M |
| 2026-08-07 | $79,99 | +0,82 % | $80,26 | $80,36 | $79,28 | 10,25M |
| 2026-08-06 | $79,34 | -0,78 % | $78,90 | $79,96 | $78,64 | 8,16M |
| 2026-08-05 | $79,96 | -0,35 % | $80,28 | $80,56 | $79,90 | 10,67M |
| 2026-08-04 | $80,24 | +2,73 % | $79,30 | $80,43 | $79,15 | 11,60M |
| 2026-08-03 | $78,11 | +0,64 % | $77,34 | $78,25 | $76,92 | 10,17M |
| 2026-07-31 | $77,61 | +0,73 % | $78,67 | $78,76 | $76,89 | 16,62M |
| 2026-07-30 | $77,05 | +3,91 % | $75,75 | $77,14 | $75,55 | 16,75M |
| 2026-07-29 | $74,15 | -2,18 % | $74,96 | $76,12 | $73,83 | 14,48M |
| 2026-07-28 | $75,80 | -2,00 % | $75,51 | $76,32 | $75,02 | 12,39M |
| 2026-07-27 | $77,35 | +0,39 % | $78,07 | $78,11 | $76,46 | 7,20M |
| 2026-07-24 | $77,05 | -1,78 % | $77,83 | $77,99 | $76,94 | 7,49M |
| 2026-07-23 | $78,45 | -0,66 % | $78,34 | $78,97 | $77,76 | 7,49M |
| 2026-07-22 | $78,97 | -0,42 % | $78,58 | $79,23 | $78,57 | 8,34M |
| 2026-07-21 | $79,30 | +2,71 % | $78,91 | $79,46 | $78,64 | 7,21M |
| 2026-07-20 | $77,21 | +0,30 % | $77,70 | $77,91 | $77,12 | 11,82M |
| 2026-07-17 | $76,98 | -1,45 % | $75,84 | $77,72 | $75,49 | 18,29M |
| 2026-07-16 | $78,11 | -1,97 % | $78,49 | $78,71 | $77,80 | 11,49M |
| 2026-07-15 | $79,68 | -0,05 % | $80,08 | $80,24 | $78,63 | 27,18M |
| 2026-07-14 | $79,72 | +1,57 % | $79,44 | $79,92 | $79,09 | 11,21M |
| 2026-07-13 | $78,49 | -3,48 % | $79,30 | $79,45 | $78,38 | 11,99M |
| 2026-07-10 | $81,32 | +0,37 % | $80,85 | $81,45 | $80,43 | 11,51M |
| 2026-07-09 | $81,02 | +0,90 % | $80,75 | $81,23 | $80,51 | 12,24M |
| 2026-07-08 | $80,30 | +0,64 % | $79,03 | $80,32 | $78,82 | 15,95M |
| 2026-07-07 | $79,79 | -2,70 % | $80,21 | $80,52 | $79,27 | 8,78M |
| 2026-07-06 | $82,00 | +2,71 % | $81,57 | $82,19 | $81,57 | 9,78M |
| 2026-07-02 | $79,84 | -0,98 % | $80,81 | $81,52 | $78,79 | 13,54M |
| 2026-07-01 | $80,63 | -2,67 % | $81,18 | $81,76 | $80,60 | 42,24M |
| 2026-06-30 | $82,84 | +1,37 % | $81,81 | $83,01 | $81,74 | 24,60M |
| 2026-06-29 | $81,72 | +0,52 % | $81,18 | $81,75 | $79,98 | 11,06M |
| 2026-06-26 | $81,30 | -1,06 % | $80,36 | $81,92 | $80,22 | 10,07M |
| 2026-06-25 | $82,17 | +0,88 % | $83,32 | $83,47 | $81,37 | 12,19M |
| 2026-06-24 | $81,45 | +0,16 % | $81,52 | $81,85 | $80,68 | 10,26M |
| 2026-06-23 | $81,32 | -5,44 % | $81,43 | $82,58 | $81,21 | 10,00M |
| 2026-06-22 | $86,00 | +0,43 % | $86,19 | $86,49 | $85,81 | 8,77M |
| 2026-06-18 | $85,63 | +3,14 % | $85,02 | $85,79 | $84,87 | 10,06M |
| 2026-06-17 | $83,02 | -0,16 % | $84,30 | $84,83 | $82,88 | 15,77M |
| 2026-06-16 | $83,15 | -1,49 % | $83,99 | $84,38 | $83,05 | 11,42M |
| 2026-06-15 | $84,41 | +2,23 % | $84,32 | $84,58 | $84,01 | 10,79M |
| 2026-06-12 | $82,57 | +0,61 % | $82,26 | $82,86 | $81,63 | 11,36M |
| 2026-06-11 | $82,07 | +4,39 % | $79,50 | $82,23 | $79,30 | 13,15M |
| 2026-06-10 | $78,62 | -1,77 % | $79,46 | $80,59 | $78,55 | 15,38M |
| 2026-06-09 | $80,04 | +0,09 % | $81,75 | $82,00 | $78,00 | 11,67M |
| 2026-06-08 | $79,97 | +1,70 % | $80,34 | $80,71 | $79,74 | 9,20M |
| 2026-06-05 | $78,63 | -6,40 % | $81,35 | $81,39 | $78,37 | 13,52M |