Indicators

MSCI EM ETF (NY: IEMG )

50.09 -0.18 (-0.35%)

Streaming Delayed Price Updated: 1:21 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.16	40.62	39.88	40.54	21,407,292	+0.59(+1.49%)
May 28, 2020	40.31	40.49	39.89	39.95	13,358,382	-0.24(-0.60%)
May 27, 2020	40.23	40.28	39.72	40.19	14,121,312	+0.10(+0.25%)
May 26, 2020	40.42	40.58	40.03	40.09	15,020,704	+0.91(+2.32%)
May 22, 2020	39.38	39.38	39.05	39.18	12,717,808	-0.80(-2.00%)
May 21, 2020	40.15	40.30	39.77	39.98	23,353,388	-0.37(-0.91%)
May 20, 2020	40.48	40.67	40.17	40.35	12,592,298	+0.51(+1.29%)
May 19, 2020	40.08	40.29	39.83	39.84	13,495,248	-0.31(-0.78%)
May 18, 2020	39.64	40.26	39.62	40.15	18,557,792	+1.43(+3.70%)
May 15, 2020	38.65	38.90	38.51	38.72	26,278,322	-0.51(-1.31%)
May 14, 2020	38.35	39.29	38.20	39.23	32,682,368	+0.16(+0.41%)
May 13, 2020	39.58	39.67	38.82	39.07	18,449,508	-0.12(-0.30%)
May 12, 2020	39.62	39.90	39.17	39.19	16,628,809	-0.13(-0.32%)
May 11, 2020	39.32	39.55	39.25	39.32	13,936,595	-0.25(-0.64%)
May 08, 2020	39.26	39.68	39.23	39.57	17,891,256	+0.77(+1.97%)
May 07, 2020	38.82	38.93	38.60	38.80	13,431,905	+0.34(+0.89%)
May 06, 2020	38.80	38.85	38.42	38.46	10,712,543	-0.12(-0.30%)
May 05, 2020	38.78	38.95	38.55	38.58	14,165,485	+0.18(+0.47%)
May 04, 2020	38.09	38.41	37.97	38.40	22,888,966	+0.43(+1.14%)

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.