Indicators

MSCI EM ETF (NY: IEMG )

55.04 +1.10 (+2.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.47	29.93	29.37	29.92	9,690,260	+0.91(+3.12%)
Jan 28, 2016	29.08	29.15	28.78	29.01	9,524,302	+0.42(+1.49%)
Jan 27, 2016	28.69	28.99	28.41	28.59	7,747,729	-0.12(-0.42%)
Jan 26, 2016	28.47	28.76	28.43	28.71	5,349,049	+0.38(+1.33%)
Jan 25, 2016	28.61	28.72	28.31	28.33	8,395,023	-0.46(-1.61%)
Jan 22, 2016	28.72	28.80	28.52	28.80	16,284,044	+0.87(+3.13%)
Jan 21, 2016	27.85	28.25	27.59	27.92	9,805,686	+0.13(+0.46%)
Jan 20, 2016	27.74	27.99	27.17	27.79	12,303,300	-0.60(-2.12%)
Jan 19, 2016	28.68	28.68	28.19	28.40	8,402,419	+0.46(+1.66%)
Jan 15, 2016	28.02	27.93	27.93	27.93	10,456,642	-1.20(-4.13%)
Jan 14, 2016	28.77	29.20	28.58	29.13	11,200,918	+0.37(+1.28%)
Jan 13, 2016	29.43	29.46	28.69	28.76	10,052,491	-0.31(-1.07%)
Jan 12, 2016	29.20	29.35	28.87	29.08	9,052,212	+0.02(+0.08%)
Jan 11, 2016	29.32	29.32	28.78	29.05	7,857,925	-0.03(-0.11%)
Jan 08, 2016	29.58	29.65	29.03	29.08	10,271,107	-0.28(-0.96%)
Jan 07, 2016	29.63	29.91	29.35	29.37	11,047,432	-0.91(-3.02%)
Jan 06, 2016	30.29	30.46	30.16	30.28	8,096,397	-0.55(-1.79%)
Jan 05, 2016	30.89	30.91	30.74	30.83	6,698,647	+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.