Skip to main content

MSCI EM ETF (NY: IEMG )

51.65 +0.25 (+0.49%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 39.94 39.94 39.79 39.87 383,335 +0.04(+0.10%)
Jan 30, 2013 39.98 39.99 39.84 39.84 162,040 -0.22(-0.55%)
Jan 29, 2013 39.77 40.12 39.77 40.06 272,596 +0.46(+1.16%)
Jan 28, 2013 39.84 39.84 39.52 39.60 314,772 -0.31(-0.79%)
Jan 25, 2013 39.97 39.97 39.72 39.91 284,179 -0.11(-0.29%)
Jan 24, 2013 40.17 40.28 39.97 40.03 203,392 -0.11(-0.29%)
Jan 23, 2013 40.30 40.30 40.05 40.14 323,017 -0.21(-0.51%)
Jan 22, 2013 40.39 40.39 40.22 40.35 171,840 -0.05(-0.13%)
Jan 18, 2013 40.39 40.45 40.25 40.40 486,752 +0.01(+0.02%)
Jan 17, 2013 40.31 40.49 40.23 40.39 144,246 +0.28(+0.69%)
Jan 16, 2013 39.98 40.16 39.86 40.12 396,588 -0.01(-0.02%)
Jan 15, 2013 40.20 40.20 40.03 40.13 274,678 -0.22(-0.55%)
Jan 14, 2013 40.47 40.47 40.18 40.35 1,264,376 +0.16(+0.40%)
Jan 11, 2013 40.27 40.27 40.09 40.19 152,792 -0.33(-0.81%)
Jan 10, 2013 40.54 40.96 40.26 40.52 344,427 +0.29(+0.72%)
Jan 09, 2013 40.25 40.25 40.11 40.23 262,769 +0.20(+0.50%)
Jan 08, 2013 40.11 40.15 39.86 40.03 195,974 -0.28(-0.70%)
Jan 07, 2013 40.36 40.36 40.19 40.31 539,693 -0.23(-0.57%)
Jan 04, 2013 40.40 40.57 40.27 40.54 63,548 +0.02(+0.06%)
Jan 03, 2013 40.46 40.78 40.42 40.52 407,323 -0.26(-0.64%)
Jan 02, 2013 40.54 40.78 39.97 40.78 119,845 +0.81(+2.03%)
Dec 31, 2012 39.57 40.06 39.45 39.97 139,584 +0.61(+1.56%)
Dec 28, 2012 39.57 39.57 39.24 39.35 205,089 +0.08(+0.20%)
Dec 27, 2012 39.09 39.33 38.98 39.28 106,113 +0.19(+0.49%)
Dec 26, 2012 39.17 39.21 39.05 39.09 308,153 +0.30(+0.77%)
Dec 24, 2012 38.95 38.95 38.72 38.79 41,802 -0.02(-0.04%)
Dec 21, 2012 38.85 38.96 38.71 38.80 286,985 -0.59(-1.50%)
Dec 20, 2012 39.25 39.40 39.07 39.39 460,860 +0.20(+0.51%)
Dec 19, 2012 39.31 39.38 39.15 39.19 918,453 +0.00(+0.01%)
Dec 18, 2012 38.85 39.22 38.69 39.19 58,061 +0.28(+0.72%)
Dec 17, 2012 38.88 38.98 38.83 38.91 72,172 +0.04(+0.10%)
Dec 14, 2012 38.83 38.93 38.75 38.87 84,287 +0.17(+0.44%)
Dec 13, 2012 38.82 38.92 38.60 38.70 129,279 -0.12(-0.32%)
Dec 12, 2012 38.87 39.09 38.76 38.82 173,866 +0.08(+0.22%)
Dec 11, 2012 38.62 38.79 38.61 38.74 26,466 +0.11(+0.30%)
Dec 10, 2012 38.37 38.63 38.37 38.63 15,706 +0.22(+0.58%)
Dec 07, 2012 38.49 38.49 38.22 38.40 68,825 +0.15(+0.40%)
Dec 06, 2012 38.17 38.27 38.07 38.25 22,832 +0.22(+0.58%)
Dec 05, 2012 38.03 38.20 37.94 38.03 32,581 +0.35(+0.93%)
Dec 04, 2012 37.75 37.81 37.66 37.68 52,886 +0.16(+0.42%)
Nov 30, 2012 37.56 37.59 37.52 37.52 9,044 -0.06(-0.16%)
Nov 29, 2012 37.51 37.62 37.41 37.58 94,901 +0.28(+0.76%)
Nov 28, 2012 36.90 37.31 36.75 37.29 155,625 +0.24(+0.66%)
Nov 27, 2012 37.25 37.33 37.05 37.05 27,986 -0.28(-0.74%)
Nov 26, 2012 37.30 37.32 37.18 37.32 110,734 -0.02(-0.06%)
Nov 23, 2012 37.25 37.35 37.16 37.35 106,655 +0.60(+1.65%)
Nov 21, 2012 36.66 36.77 36.60 36.74 14,323 -0.08(-0.23%)
Nov 20, 2012 36.70 36.83 36.63 36.83 32,449 -0.10(-0.27%)
Nov 19, 2012 36.70 36.93 36.70 36.93 9,048 +0.55(+1.52%)
Nov 16, 2012 36.29 36.37 35.98 36.37 120,718 +0.08(+0.23%)
Nov 15, 2012 36.22 36.35 36.16 36.29 69,693 +0.13(+0.36%)
Nov 14, 2012 36.73 36.73 36.16 36.16 47,106 -0.46(-1.25%)
Nov 13, 2012 36.57 36.78 36.55 36.62 113,970 -0.38(-1.01%)
Nov 12, 2012 37.05 37.11 36.95 36.99 12,242 +0.05(+0.12%)
Nov 09, 2012 36.79 37.19 36.79 36.95 36,695 +0.15(+0.42%)
Nov 08, 2012 37.27 37.35 36.79 36.80 132,843 -0.38(-1.01%)
Nov 07, 2012 37.36 37.44 36.99 37.17 158,207 -0.55(-1.46%)
Nov 06, 2012 37.59 37.81 37.51 37.72 32,263 +0.26(+0.69%)
Nov 05, 2012 37.20 37.48 37.17 37.46 59,440 +0.28(+0.76%)
Nov 02, 2012 37.66 37.66 37.18 37.18 146,981 -0.34(-0.90%)
Nov 01, 2012 37.20 37.52 37.20 37.52 283,565 +0.59(+1.60%)
Oct 31, 2012 37.22 37.22 36.78 36.93 22,786 +0.03(+0.08%)
Oct 26, 2012 36.93 36.90 36.90 36.90 808,101 -0.27(-0.72%)
Oct 25, 2012 37.33 37.39 37.06 37.16 12,759 +0.24(+0.66%)
Oct 24, 2012 37.18 37.22 36.92 36.92 195,211 +0.06(+0.16%)
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.