Indicators

MSCI EM ETF (NY: IEMG )

51.13 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	44.78	44.78	44.49	44.54	22,060,268	-0.51(-1.14%)
Feb 27, 2019	45.21	45.21	44.90	45.05	25,345,412	-0.37(-0.81%)
Feb 26, 2019	45.28	45.57	45.23	45.42	12,234,963	-0.12(-0.27%)
Feb 25, 2019	45.56	45.76	45.48	45.54	14,933,003	+0.45(+1.00%)
Feb 22, 2019	44.96	45.20	44.86	45.08	13,619,648	+0.50(+1.11%)
Feb 21, 2019	44.67	44.70	44.41	44.59	15,660,898	-0.13(-0.29%)
Feb 20, 2019	44.66	44.96	44.59	44.72	27,665,124	+0.31(+0.71%)
Feb 19, 2019	43.92	44.54	43.92	44.41	27,568,800	+0.29(+0.65%)
Feb 15, 2019	44.16	44.16	43.95	44.12	29,644,012	-0.06(-0.14%)
Feb 14, 2019	43.84	44.33	43.74	44.18	12,324,360	+0.10(+0.22%)
Feb 13, 2019	44.39	44.48	43.98	44.08	18,687,978	-0.33(-0.75%)
Feb 12, 2019	44.38	44.54	44.30	44.41	14,808,561	+0.39(+0.89%)
Feb 11, 2019	44.23	44.26	44.00	44.02	16,753,696	-0.15(-0.34%)
Feb 08, 2019	44.10	44.23	43.85	44.17	14,625,726	-0.24(-0.53%)
Feb 07, 2019	44.49	44.70	44.03	44.41	21,080,958	-0.44(-0.97%)
Feb 06, 2019	45.22	45.25	44.74	44.84	14,634,632	-0.58(-1.28%)
Feb 05, 2019	45.02	45.46	44.97	45.42	21,585,706	+0.57(+1.26%)
Feb 04, 2019	44.61	44.95	44.54	44.86	17,878,462	+0.09(+0.19%)

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.