Skip to main content

MSCI EM ETF (NY: IEMG )

51.56 +0.16 (+0.32%)
Streaming Delayed Price Updated: 10:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 39.02 39.48 38.92 39.41 646,841 +0.47(+1.22%)
Apr 29, 2013 38.86 39.05 38.74 38.93 1,015,291 +0.38(+0.99%)
Apr 26, 2013 38.76 38.82 38.53 38.55 428,433 -0.28(-0.71%)
Apr 25, 2013 38.82 38.99 38.71 38.82 360,311 +0.28(+0.74%)
Apr 24, 2013 38.40 38.68 38.40 38.54 561,359 +0.14(+0.36%)
Apr 23, 2013 38.20 38.46 38.17 38.40 1,063,768 +0.17(+0.44%)
Apr 22, 2013 38.18 38.23 37.95 38.24 1,278,434 +0.18(+0.46%)
Apr 19, 2013 38.02 38.10 37.93 38.06 221,779 +0.54(+1.45%)
Apr 18, 2013 37.79 37.79 37.38 37.52 302,499 +0.03(+0.08%)
Apr 17, 2013 37.78 37.78 37.29 37.48 416,242 -0.57(-1.51%)
Apr 16, 2013 38.07 38.10 37.81 38.06 369,025 +0.83(+2.24%)
Apr 15, 2013 37.94 37.94 37.22 37.22 506,623 -0.97(-2.55%)
Apr 12, 2013 38.37 38.37 37.93 38.20 539,566 -0.46(-1.19%)
Apr 11, 2013 38.71 38.77 38.56 38.66 367,215 +0.00(+0.00%)
Apr 10, 2013 38.59 38.81 38.52 38.66 507,754 +0.38(+0.98%)
Apr 09, 2013 38.06 38.46 37.92 38.28 326,392 +0.34(+0.89%)
Apr 08, 2013 37.78 37.97 37.65 37.94 378,203 +0.02(+0.04%)
Apr 05, 2013 37.48 38.00 37.34 37.93 353,913 -0.09(-0.24%)
Apr 04, 2013 38.09 38.17 37.81 38.02 160,144 -0.10(-0.26%)
Apr 03, 2013 38.53 38.53 38.02 38.12 652,825 -0.41(-1.07%)
Apr 02, 2013 38.67 38.70 38.50 38.53 168,200 +0.03(+0.08%)
Apr 01, 2013 38.89 38.89 38.47 38.50 471,350 -0.36(-0.93%)
Mar 28, 2013 38.76 38.89 38.65 38.86 268,069 +0.07(+0.18%)
Mar 27, 2013 38.40 38.81 38.40 38.79 339,552 +0.08(+0.20%)
Mar 26, 2013 38.55 38.72 38.55 38.72 279,585 +0.51(+1.32%)
Mar 25, 2013 38.47 38.54 38.11 38.21 1,402,550 -0.05(-0.12%)
Mar 22, 2013 38.29 38.29 38.14 38.26 465,562 +0.12(+0.32%)
Mar 21, 2013 38.37 38.40 38.10 38.14 966,293 -0.40(-1.03%)
Mar 20, 2013 38.63 38.63 38.47 38.53 1,013,616 +0.28(+0.72%)
Mar 19, 2013 38.50 38.60 38.06 38.26 395,189 -0.30(-0.77%)
Mar 18, 2013 38.66 38.76 38.51 38.56 537,887 -0.44(-1.12%)
Mar 15, 2013 39.15 39.15 38.97 38.99 481,606 -0.34(-0.86%)
Mar 14, 2013 39.36 39.41 39.20 39.33 590,525 +0.18(+0.45%)
Mar 13, 2013 39.44 39.44 39.14 39.15 314,941 -0.31(-0.80%)
Mar 12, 2013 39.71 39.74 39.39 39.47 1,034,509 -0.41(-1.02%)
Mar 11, 2013 39.91 39.92 39.76 39.87 631,762 -0.18(-0.46%)
Mar 08, 2013 40.02 40.11 39.81 40.06 544,123 +0.30(+0.75%)
Mar 07, 2013 39.73 39.80 39.60 39.76 1,319,495 +0.11(+0.27%)
Mar 06, 2013 39.72 39.72 39.52 39.65 121,842 +0.18(+0.45%)
Mar 05, 2013 39.49 39.62 39.47 39.48 688,998 +0.38(+0.98%)
Mar 04, 2013 39.14 39.14 38.87 39.09 1,389,524 -0.27(-0.68%)
Mar 01, 2013 39.35 39.43 39.08 39.36 525,587 +0.10(+0.25%)
Feb 28, 2013 39.46 39.56 39.26 39.26 787,390 -0.21(-0.52%)
Feb 27, 2013 39.12 39.52 39.11 39.47 200,785 +0.37(+0.94%)
Feb 26, 2013 39.10 39.14 38.84 39.10 1,072,293 -0.28(-0.70%)
Feb 22, 2013 39.25 39.42 39.22 39.38 988,279 +0.21(+0.55%)
Feb 21, 2013 39.37 39.41 38.99 39.16 850,639 -0.38(-0.95%)
Feb 20, 2013 40.00 40.05 39.51 39.54 438,719 -0.29(-0.73%)
Feb 19, 2013 39.92 40.00 39.83 39.83 225,314 -0.02(-0.06%)
Feb 15, 2013 40.04 40.04 39.78 39.85 340,973 -0.11(-0.29%)
Feb 14, 2013 39.85 39.97 39.79 39.97 163,271 +0.02(+0.06%)
Feb 13, 2013 40.06 40.06 39.85 39.94 180,265 +0.21(+0.52%)
Feb 12, 2013 39.73 39.87 39.54 39.74 208,213 +0.05(+0.14%)
Feb 11, 2013 39.67 39.72 39.52 39.68 103,339 -0.08(-0.19%)
Feb 08, 2013 39.64 39.76 39.60 39.76 427,498 +0.30(+0.76%)
Feb 07, 2013 39.74 39.74 39.31 39.46 178,293 -0.30(-0.75%)
Feb 06, 2013 39.63 39.76 39.51 39.76 149,376 +0.11(+0.29%)
Feb 04, 2013 39.94 40.00 39.54 39.64 226,043 -0.51(-1.28%)
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.