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 31, 2012	39.56	40.05	39.45	39.96	139,604	+0.61(+1.56%)
Dec 28, 2012	39.56	39.56	39.23	39.35	205,118	+0.08(+0.19%)
Dec 27, 2012	39.08	39.32	38.97	39.27	106,128	+0.19(+0.49%)
Dec 26, 2012	39.16	39.20	39.05	39.08	308,197	+0.30(+0.77%)
Dec 24, 2012	38.95	38.95	38.71	38.78	41,808	-0.02(-0.04%)
Dec 21, 2012	38.84	38.96	38.70	38.80	287,026	-0.59(-1.50%)
Dec 20, 2012	39.25	39.39	39.06	39.39	460,926	+0.20(+0.51%)
Dec 19, 2012	39.30	39.37	39.14	39.19	918,584	+0.00(+0.01%)
Dec 18, 2012	38.84	39.22	38.69	39.18	58,069	+0.28(+0.72%)
Dec 17, 2012	38.87	38.97	38.83	38.90	72,183	+0.04(+0.10%)
Dec 14, 2012	38.83	38.93	38.74	38.87	84,299	+0.17(+0.44%)
Dec 13, 2012	38.82	38.91	38.60	38.70	129,297	-0.12(-0.32%)
Dec 12, 2012	38.87	39.09	38.76	38.82	173,891	+0.08(+0.22%)
Dec 11, 2012	38.61	38.79	38.60	38.73	26,469	+0.11(+0.30%)
Dec 10, 2012	38.36	38.63	38.36	38.62	15,708	+0.22(+0.58%)
Dec 07, 2012	38.48	38.48	38.21	38.40	68,834	+0.15(+0.40%)
Dec 06, 2012	38.16	38.26	38.07	38.24	22,835	+0.22(+0.58%)
Dec 05, 2012	38.02	38.19	37.93	38.02	32,586	+0.35(+0.93%)

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.