Skip to main content

MSCI EM ETF (NY: IEMG )

51.69 +0.29 (+0.55%)
Streaming Delayed Price Updated: 11:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 44.94 44.70 44.92 18,845,860 +0.75(+1.70%)
Jun 28, 2018 43.80 44.19 43.67 44.16 23,785,812 +0.32(+0.74%)
Jun 27, 2018 44.59 44.72 43.76 43.84 25,329,382 -0.87(-1.95%)
Jun 26, 2018 44.94 45.00 44.62 44.71 17,250,188 -0.21(-0.46%)
Jun 25, 2018 45.06 45.12 44.48 44.92 18,722,794 -0.56(-1.22%)
Jun 22, 2018 45.68 45.69 45.34 45.47 8,508,940 +0.44(+0.97%)
Jun 21, 2018 45.37 45.39 45.00 45.04 20,206,520 -0.62(-1.37%)
Jun 20, 2018 45.88 45.94 45.61 45.66 12,143,553 +0.21(+0.47%)
Jun 19, 2018 45.57 44.99 45.45 23,474,890 -0.55(-1.19%)
Jun 18, 2018 45.97 46.04 45.66 45.99 12,863,642 -0.64(-1.36%)
Jun 15, 2018 46.65 46.26 46.63 15,291,960 -0.31(-0.67%)
Jun 14, 2018 47.27 47.36 46.89 46.94 8,907,581 -0.31(-0.66%)
Jun 13, 2018 47.64 47.73 47.00 47.26 10,052,426 -0.34(-0.71%)
Jun 12, 2018 47.70 47.76 47.41 47.60 9,780,543 -0.08(-0.18%)
Jun 11, 2018 47.79 47.88 47.64 47.68 6,943,232 -0.05(-0.11%)
Jun 08, 2018 47.55 47.89 47.35 47.73 14,952,152 -0.04(-0.09%)
Jun 07, 2018 48.33 48.35 47.48 47.77 15,239,869 -0.70(-1.44%)
Jun 06, 2018 48.47 48.08 48.47 7,261,260 +0.69(+1.44%)
Jun 05, 2018 47.99 48.05 47.74 47.78 7,655,065 -0.35(-0.72%)
Jun 04, 2018 48.04 48.22 48.01 48.13 6,530,776 +0.50(+1.05%)
Jun 01, 2018 47.44 47.70 47.35 47.63 13,842,954 +0.52(+1.10%)
May 31, 2018 47.03 47.27 46.82 47.11 19,802,204 +0.05(+0.11%)
May 30, 2018 46.69 47.11 46.50 47.06 15,925,814 +0.43(+0.93%)
May 29, 2018 47.08 47.18 46.41 46.63 20,490,940 -1.06(-2.22%)
May 25, 2018 47.69 47.69 47.69 0 +0.16(+0.34%)
May 24, 2018 47.53 47.60 47.02 47.53 8,932,208 -0.24(-0.50%)
May 23, 2018 47.26 47.79 47.22 47.77 12,710,847 -0.01(-0.02%)
May 22, 2018 47.85 48.02 47.71 47.77 10,949,359 +0.17(+0.36%)
May 21, 2018 47.74 47.80 47.44 47.61 11,497,083 +0.20(+0.43%)
May 18, 2018 47.38 47.49 47.26 47.40 8,310,773 -0.36(-0.76%)
May 17, 2018 47.94 48.08 47.60 47.77 16,303,792 -0.65(-1.35%)
May 16, 2018 48.16 48.49 48.15 48.42 12,576,063 +0.72(+1.51%)
May 15, 2018 47.83 47.93 47.55 47.70 17,753,082 -0.98(-2.02%)
May 14, 2018 48.89 49.01 48.63 48.68 7,289,555 +0.05(+0.10%)
May 11, 2018 48.89 48.96 48.53 48.63 7,877,821 -0.11(-0.23%)
May 10, 2018 48.26 48.88 48.23 48.74 12,451,970 +1.01(+2.12%)
May 09, 2018 47.83 47.87 47.50 47.73 14,445,720 +0.08(+0.16%)
May 08, 2018 47.52 47.71 47.24 47.66 11,700,849 +0.21(+0.45%)
May 07, 2018 47.34 47.64 47.30 47.44 6,612,406 -0.27(-0.57%)
May 04, 2018 47.10 47.87 47.01 47.72 10,989,833 +0.24(+0.50%)
May 03, 2018 47.61 47.61 46.90 47.48 18,569,270 -0.14(-0.30%)
May 02, 2018 48.09 48.14 47.59 47.62 15,609,599 -0.39(-0.81%)
May 01, 2018 47.97 48.05 47.40 48.01 8,946,009 -0.22(-0.46%)
Apr 30, 2018 48.74 48.78 48.22 48.23 15,816,863 -0.31(-0.65%)
Apr 27, 2018 48.53 48.61 48.27 48.55 6,535,783 +0.31(+0.63%)
Apr 26, 2018 47.88 48.28 47.83 48.24 9,550,432 +0.58(+1.21%)
Apr 25, 2018 47.62 47.73 47.34 47.66 13,887,084 -0.29(-0.60%)
Apr 24, 2018 48.56 48.65 47.76 47.95 11,702,499 -0.26(-0.55%)
Apr 23, 2018 48.47 48.59 48.08 48.22 8,718,950 -0.38(-0.79%)
Apr 20, 2018 48.88 48.91 48.39 48.60 10,057,275 -0.56(-1.14%)
Apr 19, 2018 49.57 49.57 49.01 49.16 10,521,771 -0.28(-0.57%)
Apr 18, 2018 49.21 49.57 49.17 49.44 13,586,572 +0.38(+0.78%)
Apr 17, 2018 48.78 49.19 48.74 49.06 13,373,194 +0.07(+0.14%)
Apr 16, 2018 48.87 49.02 48.72 48.99 7,890,477 +0.07(+0.14%)
Apr 13, 2018 49.34 49.37 48.79 48.92 10,382,311 -0.44(-0.89%)
Apr 12, 2018 49.28 49.49 49.20 49.36 7,204,284 -0.02(-0.03%)
Apr 11, 2018 49.07 49.50 49.06 49.38 13,000,438 +0.03(+0.07%)
Apr 10, 2018 49.11 49.43 48.94 49.34 13,829,203 +0.90(+1.86%)
Apr 09, 2018 48.69 48.97 48.45 48.45 12,320,246 +0.07(+0.14%)
Apr 06, 2018 48.84 49.17 48.10 48.38 16,780,718 -0.90(-1.83%)
Apr 05, 2018 49.37 49.53 49.11 49.28 11,016,946 +0.12(+0.24%)
Apr 04, 2018 47.87 49.20 47.80 49.16 12,108,255 +0.03(+0.07%)
Apr 03, 2018 49.13 49.20 48.74 49.12 21,871,516 +0.51(+1.05%)
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.