Skip to main content

MSCI EM ETF (NY: IEMG )

51.62 +0.23 (+0.44%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.47 41.49 40.89 41.08 26,317,928 -0.09(-0.21%)
Dec 28, 2018 41.15 41.43 40.97 41.16 35,165,216 +0.30(+0.75%)
Dec 27, 2018 40.34 40.89 40.21 40.86 32,905,168 -0.04(-0.11%)
Dec 26, 2018 40.28 40.90 39.98 40.90 39,222,100 +0.81(+2.02%)
Dec 24, 2018 40.35 40.64 40.08 40.09 21,465,910 -0.32(-0.80%)
Dec 21, 2018 40.84 41.06 40.23 40.42 49,051,508 -0.39(-0.96%)
Dec 20, 2018 40.86 41.09 40.42 40.81 58,848,752 +0.37(+0.93%)
Dec 19, 2018 41.27 41.65 40.11 40.43 57,242,360 -0.67(-1.63%)
Dec 18, 2018 41.12 41.32 40.97 41.10 41,875,652 +0.30(+0.72%)
Dec 17, 2018 41.22 41.37 40.67 40.81 43,541,592 -0.38(-0.93%)
Dec 14, 2018 41.25 41.54 41.15 41.19 32,135,334 -0.57(-1.37%)
Dec 13, 2018 41.86 42.01 41.69 41.77 39,101,164 +0.04(+0.10%)
Dec 12, 2018 41.82 42.11 41.72 41.72 30,763,384 +0.65(+1.58%)
Dec 11, 2018 41.35 41.35 40.79 41.07 27,537,592 +0.29(+0.71%)
Dec 10, 2018 40.89 40.99 40.27 40.78 39,775,116 -0.41(-1.00%)
Dec 07, 2018 41.89 42.18 41.11 41.19 33,787,776 -0.80(-1.91%)
Dec 06, 2018 41.24 42.02 41.01 42.00 36,173,980 -0.40(-0.95%)
Dec 04, 2018 43.29 43.36 42.27 42.40 33,524,894 -0.86(-1.98%)
Dec 03, 2018 43.45 43.49 43.07 43.26 36,573,380 +0.93(+2.20%)
Nov 30, 2018 42.30 42.40 42.14 42.32 20,959,474 -0.15(-0.34%)
Nov 29, 2018 42.49 42.72 42.25 42.47 32,513,250 -0.33(-0.78%)
Nov 28, 2018 42.07 42.81 41.78 42.80 36,455,996 +1.00(+2.39%)
Nov 27, 2018 41.41 41.82 41.36 41.80 16,215,559 +0.25(+0.60%)
Nov 26, 2018 41.60 41.74 41.39 41.55 20,707,982 +0.50(+1.21%)
Nov 23, 2018 41.07 41.28 41.03 41.06 7,941,697 -0.47(-1.13%)
Nov 21, 2018 41.53 41.53 41.53 0 +0.73(+1.78%)
Nov 20, 2018 41.01 41.21 40.66 40.80 34,077,348 -0.89(-2.13%)
Nov 19, 2018 41.94 41.98 41.55 41.69 22,604,056 -0.54(-1.28%)
Nov 16, 2018 41.76 42.39 41.66 42.23 33,742,304 +0.13(+0.30%)
Nov 15, 2018 41.43 42.33 41.37 42.10 50,706,168 +0.87(+2.12%)
Nov 14, 2018 41.34 41.48 40.87 41.23 27,577,106 +0.24(+0.58%)
Nov 13, 2018 40.91 41.36 40.75 40.99 23,818,176 +0.47(+1.16%)
Nov 12, 2018 40.94 41.02 40.43 40.52 20,248,666 -0.57(-1.39%)
Nov 09, 2018 41.24 41.25 40.78 41.09 17,016,034 -0.75(-1.80%)
Nov 08, 2018 42.33 42.47 41.71 41.84 19,765,952 -1.04(-2.43%)
Nov 07, 2018 42.62 42.95 42.42 42.89 24,329,526 +0.75(+1.79%)
Nov 06, 2018 41.99 42.19 41.91 42.13 11,968,571 -0.09(-0.22%)
Nov 05, 2018 42.04 42.29 41.97 42.23 18,703,644 +0.13(+0.30%)
Nov 02, 2018 42.52 42.65 41.69 42.10 33,475,452 +0.27(+0.65%)
Nov 01, 2018 41.06 41.86 40.84 41.83 26,867,326 +1.39(+3.45%)
Oct 31, 2018 40.41 40.64 40.24 40.43 18,759,252 +0.48(+1.20%)
Oct 30, 2018 39.47 39.99 39.37 39.95 25,443,298 +0.73(+1.85%)
Oct 29, 2018 40.25 40.31 38.79 39.23 24,578,618 -0.72(-1.80%)
Oct 26, 2018 39.57 40.21 39.38 39.94 27,694,540 -0.41(-1.02%)
Oct 25, 2018 40.06 40.66 39.98 40.35 16,591,511 +0.67(+1.68%)
Oct 24, 2018 40.77 40.81 39.64 39.69 16,302,748 -1.27(-3.11%)
Oct 23, 2018 40.40 41.18 40.21 40.96 18,907,140 -0.43(-1.03%)
Oct 22, 2018 41.64 41.71 41.22 41.39 10,835,215 +0.35(+0.85%)
Oct 19, 2018 41.21 41.47 40.89 41.04 10,511,472 +0.44(+1.07%)
Oct 18, 2018 41.22 41.24 40.47 40.60 14,891,361 -1.07(-2.57%)
Oct 17, 2018 41.86 41.89 41.47 41.67 15,485,800 -0.51(-1.22%)
Oct 16, 2018 41.68 42.22 41.62 42.19 13,299,064 +1.02(+2.47%)
Oct 15, 2018 41.27 41.45 41.11 41.17 11,364,453 -0.42(-1.01%)
Oct 12, 2018 41.56 41.66 41.04 41.59 28,751,438 +1.13(+2.79%)
Oct 11, 2018 40.67 41.04 40.06 40.46 49,420,364 -0.46(-1.13%)
Oct 10, 2018 41.89 41.90 40.87 40.92 23,672,450 -1.19(-2.82%)
Oct 09, 2018 41.94 42.31 41.78 42.11 15,270,594 -0.17(-0.40%)
Oct 08, 2018 41.92 42.37 41.85 42.28 11,306,988 +0.07(+0.16%)
Oct 05, 2018 42.37 42.44 41.83 42.21 23,657,124 -0.20(-0.46%)
Oct 04, 2018 42.98 43.00 42.21 42.41 24,589,410 -1.04(-2.38%)
Oct 03, 2018 44.08 44.10 43.31 43.44 16,081,106 -0.34(-0.78%)
Oct 02, 2018 43.77 43.99 43.66 43.79 30,054,514 -0.50(-1.14%)
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.