Indicators

MSCI EM ETF (NY: IEMG )

50.03 -0.24 (-0.48%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	29.75	30.21	29.66	30.21	9,597,752	+0.91(+3.12%)
Jan 28, 2016	29.36	29.43	29.05	29.29	9,433,378	+0.43(+1.49%)
Jan 27, 2016	28.97	29.27	28.68	28.86	7,673,765	-0.12(-0.42%)
Jan 26, 2016	28.74	29.04	28.70	28.98	5,297,984	+0.38(+1.33%)
Jan 25, 2016	28.89	28.99	28.58	28.60	8,314,879	-0.47(-1.61%)
Jan 22, 2016	28.99	29.07	28.79	29.07	16,128,588	+0.88(+3.13%)
Jan 21, 2016	28.12	28.52	27.86	28.19	9,712,076	+0.13(+0.46%)
Jan 20, 2016	28.01	28.26	27.43	28.06	12,185,846	-0.61(-2.12%)
Jan 19, 2016	28.95	28.95	28.46	28.67	8,322,205	+0.47(+1.66%)
Jan 15, 2016	28.29	28.20	28.20	28.20	10,356,817	-1.21(-4.13%)
Jan 14, 2016	29.05	29.49	28.86	29.41	11,093,988	+0.37(+1.28%)
Jan 13, 2016	29.71	29.75	28.96	29.04	9,956,524	-0.32(-1.07%)
Jan 12, 2016	29.48	29.63	29.15	29.36	8,965,795	+0.02(+0.08%)
Jan 11, 2016	29.60	29.60	29.06	29.33	7,782,909	-0.03(-0.11%)
Jan 08, 2016	29.87	29.93	29.31	29.37	10,173,053	-0.28(-0.95%)
Jan 07, 2016	29.92	30.19	29.63	29.65	10,941,967	-0.92(-3.02%)
Jan 06, 2016	30.59	30.76	30.45	30.57	8,019,104	-0.56(-1.79%)
Jan 05, 2016	31.19	31.21	31.03	31.13	6,634,698	+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.