Indicators

MSCI EM ETF (NY: IEMG )

53.94 -0.19 (-0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.64	58.76	57.91	58.13	23,999,040	-1.55(-2.59%)
Jan 28, 2021	59.07	59.87	58.96	59.67	10,147,815	+0.42(+0.71%)
Jan 27, 2021	59.66	59.87	59.19	59.26	13,886,103	-1.63(-2.68%)
Jan 26, 2021	60.87	60.99	60.58	60.89	8,914,332	-0.44(-0.71%)
Jan 25, 2021	61.49	61.56	60.72	61.32	18,718,680	+0.45(+0.73%)
Jan 22, 2021	60.56	61.00	60.51	60.88	15,183,008	-0.56(-0.90%)
Jan 21, 2021	61.45	61.52	61.11	61.43	19,210,262	+0.21(+0.34%)
Jan 20, 2021	61.19	61.29	60.94	61.22	11,392,892	+1.06(+1.76%)
Jan 19, 2021	60.50	60.52	60.08	60.17	17,986,252	+0.86(+1.44%)
Jan 15, 2021	59.51	59.63	59.14	59.31	9,680,922	-0.80(-1.33%)
Jan 14, 2021	60.27	60.50	60.07	60.11	13,674,493	+0.56(+0.93%)
Jan 13, 2021	59.57	59.85	59.27	59.56	20,140,086	+0.12(+0.20%)
Jan 12, 2021	59.22	59.55	59.07	59.44	51,294,052	+0.55(+0.93%)
Jan 11, 2021	58.87	59.16	58.81	58.89	10,333,620	-0.79(-1.33%)
Jan 08, 2021	59.23	59.72	58.88	59.68	21,758,628	+1.48(+2.53%)
Jan 07, 2021	58.03	58.23	57.76	58.21	10,052,391	+0.46(+0.79%)
Jan 06, 2021	57.75	58.41	57.59	57.75	18,970,642	-0.43(-0.74%)
Jan 05, 2021	57.38	58.23	57.38	58.18	17,905,902	+1.23(+2.16%)

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.