Indicators

MSCI EM ETF (NY: IEMG )

50.02 -0.02 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.70	38.95	38.70	38.74	3,673,352	+0.01(+0.02%)
Feb 26, 2015	38.78	38.82	38.71	38.73	1,226,959	-0.03(-0.08%)
Feb 25, 2015	38.66	38.83	38.66	38.76	9,472,839	-0.05(-0.12%)
Feb 24, 2015	38.49	38.87	38.34	38.81	1,868,044	+0.48(+1.26%)
Feb 23, 2015	38.46	38.49	38.23	38.33	1,369,065	-0.30(-0.78%)
Feb 20, 2015	38.33	38.68	38.23	38.63	1,322,480	+0.21(+0.56%)
Feb 19, 2015	38.33	38.59	38.26	38.42	862,041	-0.15(-0.39%)
Feb 18, 2015	38.40	38.59	38.31	38.57	1,102,898	+0.02(+0.04%)
Feb 17, 2015	38.53	38.56	38.28	38.55	1,334,817	-0.09(-0.23%)
Feb 13, 2015	38.45	38.64	38.64	38.64	2,143,145	+0.38(+0.99%)
Feb 12, 2015	37.92	38.30	37.89	38.26	1,720,756	+0.76(+2.02%)
Feb 11, 2015	37.43	37.61	37.26	37.50	1,584,192	-0.25(-0.65%)
Feb 10, 2015	37.71	37.77	37.59	37.74	2,541,166	-0.09(-0.23%)
Feb 09, 2015	37.74	37.92	37.74	37.83	1,196,961	-0.06(-0.17%)
Feb 06, 2015	37.99	38.12	37.77	37.89	2,069,048	-0.62(-1.60%)
Feb 05, 2015	38.19	38.52	38.17	38.51	1,650,820	+0.24(+0.62%)
Feb 04, 2015	38.38	38.57	38.23	38.27	1,395,014	-0.17(-0.43%)
Feb 03, 2015	38.19	38.49	38.13	38.44	2,193,938	+0.64(+1.69%)

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.