Indicators

MSCI EM ETF (NY: IEMG )

50.03 -0.24 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	40.30	40.37	40.19	40.32	5,958,276	+0.08(+0.21%)
Apr 27, 2017	40.36	40.36	40.14	40.24	5,083,318	-0.02(-0.06%)
Apr 26, 2017	40.37	40.47	40.25	40.26	11,049,301	-0.18(-0.45%)
Apr 25, 2017	40.38	40.53	40.34	40.44	9,582,982	+0.39(+0.97%)
Apr 24, 2017	40.10	40.14	39.98	40.06	8,954,937	+0.48(+1.21%)
Apr 21, 2017	39.60	39.62	39.51	39.58	6,446,900	+0.00(+0.00%)
Apr 20, 2017	39.53	39.59	39.40	39.58	7,037,643	+0.47(+1.21%)
Apr 19, 2017	39.43	39.44	39.04	39.10	8,767,576	-0.22(-0.55%)
Apr 18, 2017	39.37	39.49	39.24	39.32	8,509,425	-0.46(-1.17%)
Apr 17, 2017	39.59	39.79	39.53	39.78	4,022,674	+0.34(+0.86%)
Apr 13, 2017	39.67	39.76	39.43	39.44	6,180,786	-0.12(-0.31%)
Apr 12, 2017	39.53	39.57	39.32	39.57	10,882,623	+0.18(+0.46%)
Apr 11, 2017	39.46	39.48	39.13	39.38	13,083,273	-0.05(-0.13%)
Apr 10, 2017	39.48	39.49	39.34	39.43	9,302,517	-0.19(-0.48%)
Apr 07, 2017	39.60	39.80	39.58	39.62	6,152,859	-0.06(-0.15%)
Apr 06, 2017	39.72	39.78	39.58	39.68	7,703,716	-0.03(-0.08%)
Apr 05, 2017	40.01	40.11	39.72	39.72	10,290,744	-0.14(-0.35%)
Apr 04, 2017	39.74	39.91	39.68	39.86	8,084,799	+0.03(+0.08%)

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.