Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.14	46.32	45.96	45.98	24,957,538	-0.31(-0.67%)
Feb 27, 2023	46.34	46.39	46.19	46.30	19,950,350	+0.22(+0.48%)
Feb 24, 2023	46.07	46.26	45.88	46.07	22,502,718	-1.00(-2.13%)
Feb 23, 2023	47.40	47.47	46.78	47.07	12,709,009	+0.24(+0.52%)
Feb 22, 2023	46.92	47.06	46.68	46.83	11,161,232	-0.21(-0.45%)
Feb 21, 2023	47.30	47.53	47.02	47.04	9,809,165	-0.59(-1.24%)
Feb 17, 2023	47.55	47.68	47.38	47.64	6,397,822	-0.42(-0.87%)
Feb 16, 2023	47.82	48.28	47.70	48.05	10,026,712	+0.04(+0.08%)
Feb 15, 2023	47.71	48.01	47.64	48.01	10,396,926	-0.38(-0.78%)
Feb 14, 2023	48.14	48.62	48.00	48.39	11,592,906	-0.14(-0.28%)
Feb 13, 2023	48.29	48.60	48.15	48.53	7,591,332	+0.39(+0.81%)
Feb 10, 2023	48.28	48.30	47.99	48.14	13,271,141	-0.43(-0.88%)
Feb 09, 2023	48.99	49.04	48.38	48.57	11,227,520	+0.23(+0.48%)
Feb 08, 2023	48.52	48.60	48.16	48.33	13,468,084	-0.11(-0.22%)
Feb 07, 2023	48.28	48.58	47.95	48.44	24,140,690	+0.19(+0.40%)
Feb 06, 2023	48.07	48.32	47.91	48.25	8,993,981	-0.63(-1.29%)
Feb 03, 2023	49.17	49.48	48.78	48.88	12,600,552	-0.87(-1.76%)
Feb 02, 2023	50.04	50.07	49.54	49.75	15,374,932	-0.27(-0.54%)

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.