Indicators

MSCI EM ETF (NY: IEMG )

55.04 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	49.50	49.50	48.69	48.69	20,227,554	-0.67(-1.36%)
Feb 27, 2018	50.18	50.20	49.36	49.36	15,853,482	-1.43(-2.81%)
Feb 26, 2018	50.48	50.80	50.20	50.79	12,798,860	+0.44(+0.87%)
Feb 23, 2018	50.11	50.37	49.87	50.35	9,974,051	+0.80(+1.61%)
Feb 22, 2018			49.44	49.55	13,751,093	+0.13(+0.27%)
Feb 21, 2018	49.96	50.45	49.41	49.42	20,383,952	-0.07(-0.14%)
Feb 20, 2018	49.30	49.66	49.27	49.49	17,442,384	-0.65(-1.29%)
Feb 16, 2018		50.13	50.13	50.13	0	-0.18(-0.37%)
Feb 15, 2018	50.23	50.49	49.89	50.32	21,960,908	+0.92(+1.87%)
Feb 14, 2018	48.11	49.51	48.11	49.39	15,604,016	+1.16(+2.40%)
Feb 13, 2018		48.34		48.23	17,794,030	+0.36(+0.75%)
Feb 12, 2018	47.77	48.21	47.40	47.87	18,691,206	+0.67(+1.42%)
Feb 09, 2018	47.06	47.51	45.79	47.20	25,642,774	+0.82(+1.76%)
Feb 08, 2018	48.33	48.37	46.38	46.38	22,647,770	-1.61(-3.34%)
Feb 07, 2018	48.63	48.86	47.97	47.99	29,839,134	-1.48(-2.99%)
Feb 06, 2018	48.02	49.87	47.83	49.47	32,223,450	+0.89(+1.83%)
Feb 05, 2018	49.61	50.07	47.99	48.58	19,949,552	-1.16(-2.33%)
Feb 02, 2018	50.48	50.51	49.67	49.74	19,012,970	-1.26(-2.47%)

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.