Indicators

MSCI EM ETF (NY: IEMG )

50.27 +0.25 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		48.28	48.28	48.28	0	+0.24(+0.49%)
Dec 28, 2017	48.16	48.19	47.94	48.04	9,221,631	+0.33(+0.69%)
Dec 27, 2017	47.74	47.77	47.60	47.71	5,987,230	+0.16(+0.34%)
Dec 26, 2017	47.49	47.55	47.37	47.55	5,796,689	-0.06(-0.12%)
Dec 22, 2017	47.43	47.61	47.35	47.61	12,746,364	+0.38(+0.81%)
Dec 21, 2017	47.10	47.36	47.07	47.22	8,097,295	+0.32(+0.69%)
Dec 20, 2017	47.05	47.10	46.90	46.90	8,697,162	+0.09(+0.20%)
Dec 19, 2017	47.14	47.14	46.74	46.81	9,804,217	-0.22(-0.46%)
Dec 18, 2017	46.91	47.18	46.90	47.03	7,088,135	+0.50(+1.08%)
Dec 15, 2017	46.54	46.62	46.30	46.53	9,214,756	+0.13(+0.27%)
Dec 14, 2017	46.58	46.69	46.40	46.40	8,338,288	-0.33(-0.70%)
Dec 13, 2017	46.46	46.88	46.46	46.73	17,202,592	+0.50(+1.08%)
Dec 12, 2017	46.22	46.29	46.00	46.22	6,363,697	-0.28(-0.61%)
Dec 11, 2017	46.44	46.60	46.44	46.51	7,534,300	+0.27(+0.58%)
Dec 08, 2017	46.23	46.33	46.07	46.24	9,572,469	+0.50(+1.09%)
Dec 07, 2017	45.51	45.87	45.42	45.74	11,545,863	+0.03(+0.07%)
Dec 06, 2017	45.62	45.78	45.47	45.71	9,299,334	-0.59(-1.28%)
Dec 05, 2017	46.48	46.59	46.26	46.30	9,493,562	-0.06(-0.13%)
Dec 04, 2017	46.73	46.79	46.29	46.36	8,926,320	+0.07(+0.14%)

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.