Indicators

MSCI EM ETF (NY: IEMG )

50.68 -0.33 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	39.06	39.06	38.75	38.80	1,024,740	-0.68(-1.72%)
Nov 26, 2014	39.35	39.48	39.48	39.48	1,356,394	+0.44(+1.12%)
Nov 25, 2014	39.35	39.35	39.01	39.04	2,104,621	-0.22(-0.56%)
Nov 24, 2014	39.35	39.35	39.20	39.26	1,134,014	-0.27(-0.69%)
Nov 21, 2014	39.37	39.55	39.19	39.54	3,120,341	+1.07(+2.78%)
Nov 20, 2014	38.53	38.63	38.44	38.47	1,615,310	-0.08(-0.20%)
Nov 19, 2014	38.46	38.65	38.28	38.55	2,099,955	+0.01(+0.02%)
Nov 18, 2014	38.38	38.58	38.38	38.54	1,281,669	+0.19(+0.49%)
Nov 17, 2014	38.38	38.39	38.30	38.35	2,645,750	-0.37(-0.97%)
Nov 14, 2014	38.40	38.73	38.36	38.73	3,101,052	+0.28(+0.73%)
Nov 13, 2014	38.66	38.76	38.34	38.44	1,687,836	-0.08(-0.20%)
Nov 12, 2014	38.61	38.76	38.48	38.52	2,306,376	-0.09(-0.24%)
Nov 11, 2014	38.54	38.66	38.47	38.62	1,542,852	+0.00(+0.00%)
Nov 10, 2014	38.88	38.90	38.60	38.62	981,049	+0.07(+0.18%)
Nov 07, 2014	38.34	38.55	38.33	38.55	2,539,823	+0.23(+0.61%)
Nov 06, 2014	38.65	38.73	38.30	38.31	6,698,595	-0.47(-1.21%)
Nov 05, 2014	38.81	38.82	38.56	38.78	1,232,292	-0.30(-0.78%)
Nov 04, 2014	39.06	39.11	38.85	39.08	1,199,614	+0.02(+0.06%)

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.