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 29, 2024	50.56	50.58	50.28	50.34	14,518,508	+0.06(+0.12%)
Feb 28, 2024	50.48	50.51	50.22	50.28	9,011,609	-0.66(-1.30%)
Feb 27, 2024	50.98	51.02	50.88	50.94	7,480,844	+0.09(+0.18%)
Feb 26, 2024	50.82	50.94	50.79	50.85	15,207,386	-0.20(-0.39%)
Feb 23, 2024	51.04	51.11	50.88	51.05	8,650,261	-0.03(-0.06%)
Feb 22, 2024	51.04	51.12	50.88	51.08	11,377,141	+0.48(+0.95%)
Feb 21, 2024	50.60	50.74	50.45	50.60	8,487,627	+0.07(+0.14%)
Feb 20, 2024	50.67	50.76	50.41	50.53	7,192,510	+0.09(+0.18%)
Feb 16, 2024	50.41	50.59	50.34	50.44	9,736,786	+0.21(+0.42%)
Feb 15, 2024	50.01	50.24	49.99	50.23	11,586,265	+0.26(+0.52%)
Feb 14, 2024	49.82	50.00	49.76	49.97	10,644,201	+0.74(+1.50%)
Feb 13, 2024	49.57	49.72	49.05	49.23	13,084,169	-0.95(-1.89%)
Feb 12, 2024	49.86	50.41	49.86	50.18	9,342,423	+0.34(+0.68%)
Feb 09, 2024	49.74	49.91	49.45	49.84	7,028,008	+0.21(+0.42%)
Feb 08, 2024	49.75	49.81	49.54	49.63	9,848,035	-0.31(-0.62%)
Feb 07, 2024	49.80	50.00	49.75	49.94	9,328,848	+0.05(+0.10%)
Feb 06, 2024	49.56	49.90	49.45	49.89	7,974,148	+1.07(+2.19%)
Feb 05, 2024	48.62	48.94	48.55	48.82	8,774,259	+0.08(+0.16%)
Feb 02, 2024	48.70	48.80	48.53	48.74	12,570,980	-0.17(-0.35%)

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.