Skip to main content

MSCI EM ETF (NY: IEMG )

51.61 +0.21 (+0.42%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.35 37.19 37.19 37.19 2,304,336 +0.01(+0.02%)
Dec 30, 2014 37.20 37.27 37.09 37.18 2,753,247 +0.02(+0.06%)
Dec 29, 2014 37.29 37.38 37.15 37.16 3,829,346 -0.15(-0.40%)
Dec 26, 2014 37.35 37.47 37.28 37.31 2,044,074 +0.28(+0.77%)
Dec 24, 2014 36.97 37.02 37.02 37.02 1,964,522 +0.10(+0.28%)
Dec 23, 2014 37.00 37.12 36.79 36.92 4,656,923 -0.32(-0.87%)
Dec 22, 2014 37.20 37.34 37.16 37.24 11,260,834 +0.43(+1.16%)
Dec 19, 2014 36.68 36.99 36.68 36.82 5,168,538 +0.19(+0.52%)
Dec 18, 2014 36.67 36.82 36.41 36.63 4,548,366 +0.35(+0.96%)
Dec 17, 2014 35.62 36.63 35.51 36.28 7,420,585 +0.85(+2.41%)
Dec 16, 2014 35.17 35.93 35.05 35.43 6,113,107 -0.10(-0.29%)
Dec 15, 2014 36.10 36.17 35.39 35.53 3,895,219 -0.55(-1.51%)
Dec 12, 2014 36.51 36.55 36.06 36.07 4,117,336 -0.55(-1.51%)
Dec 11, 2014 36.78 36.95 36.56 36.63 2,436,344 -0.30(-0.82%)
Dec 10, 2014 37.36 37.36 36.87 36.93 3,672,167 -0.50(-1.33%)
Dec 09, 2014 37.38 37.44 37.23 37.43 2,857,546 -0.34(-0.91%)
Dec 08, 2014 38.09 38.09 37.71 37.77 1,868,254 -0.55(-1.42%)
Dec 05, 2014 38.23 38.39 38.13 38.32 1,266,635 -0.05(-0.12%)
Dec 04, 2014 38.48 38.53 38.29 38.36 1,991,953 +0.07(+0.17%)
Dec 03, 2014 38.30 38.42 38.25 38.30 1,349,815 +0.13(+0.34%)
Dec 02, 2014 38.33 38.33 38.15 38.17 2,984,833 -0.02(-0.05%)
Dec 01, 2014 38.43 38.43 38.11 38.19 6,721,123 -0.62(-1.60%)
Nov 28, 2014 39.07 39.07 38.75 38.81 1,024,594 -0.68(-1.72%)
Nov 26, 2014 39.35 39.49 39.49 39.49 1,356,201 +0.44(+1.12%)
Nov 25, 2014 39.35 39.35 39.02 39.05 2,104,320 -0.22(-0.56%)
Nov 24, 2014 39.35 39.35 39.21 39.27 1,133,852 -0.27(-0.69%)
Nov 21, 2014 39.38 39.56 39.20 39.54 3,119,896 +1.07(+2.78%)
Nov 20, 2014 38.54 38.64 38.44 38.47 1,615,080 -0.08(-0.20%)
Nov 19, 2014 38.47 38.65 38.29 38.55 2,099,655 +0.01(+0.02%)
Nov 18, 2014 38.39 38.58 38.39 38.54 1,281,486 +0.19(+0.49%)
Nov 17, 2014 38.39 38.40 38.30 38.36 2,645,372 -0.37(-0.97%)
Nov 14, 2014 38.40 38.74 38.36 38.73 3,100,609 +0.28(+0.73%)
Nov 13, 2014 38.67 38.76 38.34 38.45 1,687,595 -0.08(-0.20%)
Nov 12, 2014 38.61 38.77 38.48 38.53 2,306,047 -0.09(-0.24%)
Nov 11, 2014 38.54 38.66 38.47 38.62 1,542,631 +0.00(+0.00%)
Nov 10, 2014 38.89 38.91 38.61 38.62 980,909 +0.07(+0.18%)
Nov 07, 2014 38.35 38.56 38.33 38.55 2,539,460 +0.23(+0.61%)
Nov 06, 2014 38.65 38.74 38.30 38.32 6,697,639 -0.47(-1.21%)
Nov 05, 2014 38.82 38.82 38.57 38.79 1,232,116 -0.30(-0.78%)
Nov 04, 2014 39.07 39.12 38.86 39.09 1,199,443 +0.02(+0.06%)
Nov 03, 2014 39.25 39.32 38.98 39.07 2,350,629 -0.25(-0.63%)
Oct 31, 2014 39.32 39.44 39.22 39.32 1,797,482 +0.12(+0.32%)
Oct 30, 2014 38.91 39.31 38.91 39.19 2,396,383 +0.39(+1.00%)
Oct 29, 2014 39.13 39.23 38.64 38.80 2,667,972 -0.04(-0.10%)
Oct 28, 2014 38.54 38.91 38.54 38.84 1,982,140 +0.71(+1.86%)
Oct 27, 2014 37.89 38.15 37.83 38.13 3,019,485 -0.36(-0.93%)
Oct 24, 2014 38.28 38.62 38.25 38.49 2,589,586 +0.23(+0.61%)
Oct 23, 2014 38.28 38.43 38.19 38.26 1,580,084 +0.04(+0.10%)
Oct 22, 2014 38.43 38.50 38.13 38.22 1,597,911 -0.23(-0.59%)
Oct 21, 2014 38.30 38.61 38.24 38.44 2,623,338 +0.13(+0.35%)
Oct 20, 2014 38.15 38.34 38.11 38.31 2,352,613 +0.13(+0.35%)
Oct 17, 2014 38.16 38.41 37.99 38.18 2,096,253 +0.35(+0.93%)
Oct 16, 2014 37.30 38.13 37.27 37.83 4,676,087 -0.31(-0.82%)
Oct 15, 2014 38.11 38.22 37.30 38.14 4,032,015 -0.39(-1.01%)
Oct 14, 2014 38.53 38.79 38.29 38.53 2,662,815 +0.12(+0.32%)
Oct 13, 2014 38.58 38.89 38.39 38.40 3,487,412 +0.37(+0.98%)
Oct 10, 2014 38.48 38.58 38.02 38.03 1,966,271 -0.84(-2.17%)
Oct 09, 2014 39.38 39.39 38.74 38.87 4,231,428 -0.61(-1.54%)
Oct 08, 2014 39.01 39.53 38.59 39.48 4,191,835 +0.58(+1.50%)
Oct 07, 2014 39.27 39.29 38.89 38.89 3,403,109 -0.41(-1.03%)
Oct 06, 2014 39.46 39.50 39.25 39.30 4,697,779 +0.49(+1.27%)
Oct 03, 2014 38.60 38.87 38.46 38.81 1,679,946 +0.32(+0.83%)
Oct 02, 2014 38.40 38.72 37.97 38.49 2,303,809 +0.13(+0.35%)
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.