Indicators

MSCI EM ETF (NY: IEMG )

50.12 -0.56 (-1.10%)

Streaming Delayed Price Updated: 3:26 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.76	30.22	29.66	30.21	9,596,382	+0.91(+3.12%)
Jan 28, 2016	29.36	29.43	29.06	29.30	9,432,032	+0.43(+1.49%)
Jan 27, 2016	28.97	29.27	28.68	28.87	7,672,670	-0.12(-0.42%)
Jan 26, 2016	28.75	29.04	28.71	28.99	5,297,228	+0.38(+1.33%)
Jan 25, 2016	28.89	29.00	28.58	28.61	8,313,693	-0.47(-1.61%)
Jan 22, 2016	29.00	29.08	28.80	29.08	16,126,286	+0.88(+3.13%)
Jan 21, 2016	28.12	28.53	27.86	28.20	9,710,690	+0.13(+0.46%)
Jan 20, 2016	28.01	28.26	27.44	28.07	12,184,107	-0.61(-2.12%)
Jan 19, 2016	28.96	28.96	28.46	28.67	8,321,017	+0.47(+1.66%)
Jan 15, 2016	28.29	28.20	28.20	28.20	10,355,340	-1.21(-4.13%)
Jan 14, 2016	29.05	29.49	28.86	29.42	11,092,405	+0.37(+1.28%)
Jan 13, 2016	29.72	29.75	28.97	29.05	9,955,104	-0.32(-1.07%)
Jan 12, 2016	29.48	29.64	29.15	29.36	8,964,515	+0.02(+0.08%)
Jan 11, 2016	29.60	29.60	29.06	29.34	7,781,798	-0.03(-0.11%)
Jan 08, 2016	29.87	29.94	29.31	29.37	10,171,602	-0.28(-0.95%)
Jan 07, 2016	29.92	30.20	29.64	29.65	10,940,406	-0.92(-3.02%)
Jan 06, 2016	30.59	30.76	30.45	30.57	8,017,960	-0.56(-1.79%)
Jan 05, 2016	31.19	31.21	31.04	31.13	6,633,751	+0.07(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.