Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	38.39	38.52	38.28	38.49	270,644	+0.07(+0.18%)
Mar 27, 2013	38.03	38.44	38.03	38.42	342,814	+0.08(+0.20%)
Mar 26, 2013	38.18	38.36	38.18	38.35	282,271	+0.50(+1.32%)
Mar 25, 2013	38.11	38.17	37.75	37.85	1,416,024	-0.05(-0.12%)
Mar 22, 2013	37.92	37.93	37.78	37.89	470,035	+0.12(+0.32%)
Mar 21, 2013	38.00	38.03	37.74	37.77	975,575	-0.39(-1.03%)
Mar 20, 2013	38.26	38.26	38.11	38.17	1,023,354	+0.27(+0.72%)
Mar 19, 2013	38.14	38.24	37.70	37.89	398,986	-0.30(-0.77%)
Mar 18, 2013	38.29	38.39	38.14	38.19	543,054	-0.43(-1.12%)
Mar 15, 2013	38.78	38.78	38.60	38.62	486,232	-0.33(-0.86%)
Mar 14, 2013	38.99	39.03	38.83	38.96	596,198	+0.17(+0.45%)
Mar 13, 2013	39.06	39.06	38.77	38.78	317,966	-0.31(-0.80%)
Mar 12, 2013	39.33	39.37	39.02	39.09	1,044,447	-0.40(-1.02%)
Mar 11, 2013	39.53	39.54	39.38	39.49	637,831	-0.18(-0.46%)
Mar 08, 2013	39.64	39.73	39.43	39.68	549,350	+0.30(+0.75%)
Mar 07, 2013	39.35	39.43	39.22	39.38	1,332,170	+0.11(+0.27%)
Mar 06, 2013	39.34	39.34	39.15	39.27	123,012	+0.17(+0.45%)
Mar 05, 2013	39.12	39.24	39.09	39.10	695,617	+0.38(+0.98%)
Mar 04, 2013	38.77	38.77	38.50	38.72	1,402,872	-0.27(-0.68%)

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.