Skip to main content

MSCI EM ETF (NY: IEMG )

51.65 +0.25 (+0.49%)
Streaming Delayed Price Updated: 10:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 36.31 36.91 36.23 36.43 33,150,740 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,319,188 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.45 35.64 29,127,142 -2.16(-5.72%)
Mar 26, 2020 36.65 37.82 36.56 37.80 32,734,772 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.33 36.20 43,103,472 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.48 34.96 43,641,664 +2.36(+7.23%)
Mar 23, 2020 33.15 33.22 32.10 32.61 44,222,956 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.47 66,272,904 +0.28(+0.84%)
Mar 19, 2020 32.85 33.64 32.30 33.19 55,871,692 +0.09(+0.27%)
Mar 18, 2020 33.03 34.26 32.28 33.10 30,508,734 -3.16(-8.71%)
Mar 17, 2020 34.93 36.33 34.33 36.26 43,683,064 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.76 33.87 44,239,808 -4.92(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,106,536 +2.56(+7.06%)
Mar 12, 2020 36.76 37.29 35.34 36.22 60,467,488 -4.19(-10.38%)
Mar 11, 2020 41.18 41.30 40.11 40.42 46,268,512 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.13 42.37 58,877,228 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,038,464 -3.02(-6.96%)
Mar 06, 2020 43.43 43.55 42.93 43.32 39,842,148 -0.86(-1.96%)
Mar 05, 2020 44.77 44.93 43.98 44.18 25,660,056 -0.93(-2.06%)
Mar 04, 2020 45.01 45.19 44.77 45.11 26,895,888 +0.69(+1.56%)
Mar 03, 2020 44.67 45.37 44.08 44.42 54,925,160 -0.23(-0.52%)
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.