Skip to main content

MSCI EM ETF (NY: IEMG )

51.64 +0.24 (+0.47%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
May 01, 2020 38.37 38.51 37.80 37.97 23,434,786 -1.33(-3.39%)
Apr 30, 2020 39.93 40.06 39.05 39.30 25,092,390 -0.80(-2.00%)
Apr 29, 2020 39.68 40.22 39.61 40.10 11,848,672 +1.07(+2.74%)
Apr 28, 2020 39.48 39.52 39.00 39.03 17,909,088 +0.09(+0.23%)
Apr 27, 2020 38.64 39.01 38.60 38.94 18,475,644 +0.78(+2.05%)
Apr 24, 2020 38.25 38.33 37.81 38.15 15,136,935 -0.05(-0.14%)
Apr 23, 2020 38.64 38.90 38.19 38.21 16,317,094 -0.08(-0.21%)
Apr 22, 2020 38.36 38.42 38.24 38.29 16,504,408 +0.99(+2.65%)
Apr 21, 2020 37.53 37.70 37.24 37.30 23,746,482 -1.06(-2.77%)
Apr 20, 2020 38.43 38.79 38.28 38.36 19,683,278 -0.46(-1.18%)
Apr 17, 2020 39.01 39.06 38.55 38.82 27,475,220 +0.80(+2.11%)
Apr 16, 2020 38.31 38.35 37.85 38.02 42,946,980 +0.22(+0.57%)
Apr 15, 2020 37.83 37.95 37.58 37.80 25,196,232 -0.92(-2.37%)
Apr 14, 2020 38.78 38.98 38.50 38.72 79,901,952 +0.86(+2.28%)
Apr 13, 2020 37.81 37.91 37.44 37.86 25,640,248 -0.01(-0.02%)
Apr 09, 2020 38.33 38.59 37.70 37.87 37,321,940 -0.10(-0.26%)
Apr 08, 2020 37.64 38.04 37.36 37.97 24,005,674 +0.47(+1.25%)
Apr 07, 2020 38.53 38.58 37.43 37.50 18,692,258 +0.24(+0.65%)
Apr 06, 2020 36.82 37.32 36.67 37.25 21,250,952 +1.78(+5.02%)
Apr 03, 2020 36.01 36.16 35.22 35.47 22,891,832 -0.64(-1.77%)
Apr 02, 2020 35.60 36.26 35.49 36.11 18,748,118 +1.16(+3.32%)
Apr 01, 2020 35.39 35.62 34.84 34.95 30,384,804 -1.48(-4.05%)
Mar 31, 2020 36.30 36.91 36.22 36.43 33,155,472 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,323,374 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.44 35.63 29,131,302 -2.16(-5.72%)
Mar 26, 2020 36.64 37.81 36.55 37.79 32,739,446 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.32 36.19 43,109,624 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.47 34.96 43,647,892 +2.36(+7.23%)
Mar 23, 2020 33.14 33.21 32.09 32.60 44,229,272 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.46 66,282,364 +0.28(+0.84%)
Mar 19, 2020 32.84 33.64 32.29 33.19 55,879,668 +0.09(+0.27%)
Mar 18, 2020 33.02 34.26 32.28 33.10 30,513,090 -3.16(-8.71%)
Mar 17, 2020 34.92 36.33 34.33 36.26 43,689,300 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.75 33.86 44,246,124 -4.91(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,112,120 +2.56(+7.06%)
Mar 12, 2020 36.76 37.28 35.34 36.22 60,476,120 -4.19(-10.38%)
Mar 11, 2020 41.17 41.29 40.11 40.41 46,275,120 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.12 42.37 58,885,636 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,046,468 -3.02(-6.96%)
Mar 06, 2020 43.42 43.55 42.92 43.31 39,847,836 -0.86(-1.96%)
Mar 05, 2020 44.76 44.92 43.98 44.18 25,663,720 -0.93(-2.06%)
Mar 04, 2020 45.00 45.18 44.76 45.10 26,899,728 +0.69(+1.56%)
Mar 03, 2020 44.66 45.36 44.08 44.41 54,933,000 -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.