iShares Core MSCI Emerging Markets ETF IEMG
NYSEArca
$80,22-0,41 (-%0,51)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |