Indicators

MSCI EM ETF (NY: IEMG )

50.27 +0.25 (+0.50%)

Official Closing Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.38	45.40	45.19	45.26	21,195,866	-0.11(-0.23%)
Jun 27, 2019	45.27	45.40	45.21	45.36	19,785,972	+0.26(+0.57%)
Jun 26, 2019	45.00	45.25	44.97	45.11	20,567,036	+0.45(+1.00%)
Jun 25, 2019	44.96	45.00	44.62	44.66	18,459,640	-0.45(-0.99%)
Jun 24, 2019	45.11	45.20	45.04	45.11	12,652,179	-0.02(-0.04%)
Jun 21, 2019	45.13	45.25	45.05	45.13	13,512,446	-0.18(-0.41%)
Jun 20, 2019	45.56	45.62	45.13	45.31	14,557,618	+0.67(+1.50%)
Jun 19, 2019	44.39	44.86	44.28	44.64	15,341,218	+0.33(+0.73%)
Jun 18, 2019	43.75	44.40	43.75	44.32	21,313,288	+1.04(+2.40%)
Jun 17, 2019	43.19	43.38	43.17	43.28	15,533,063	+0.11(+0.25%)
Jun 14, 2019	43.37	43.38	43.15	43.17	11,074,410	-0.50(-1.14%)
Jun 13, 2019	43.77	43.85	43.51	43.67	46,624,176	-0.03(-0.08%)
Jun 12, 2019	43.88	43.91	43.64	43.70	11,909,992	-0.47(-1.06%)
Jun 11, 2019	44.25	44.32	44.06	44.17	32,474,824	+0.44(+1.00%)
Jun 10, 2019	43.64	43.90	43.55	43.74	26,674,262	+0.45(+1.05%)
Jun 07, 2019	43.18	43.61	43.15	43.28	10,277,928	+0.32(+0.75%)
Jun 06, 2019	42.89	43.01	42.74	42.96	13,333,083	+0.04(+0.10%)
Jun 05, 2019	43.27	43.30	42.79	42.92	16,045,434	-0.28(-0.65%)
Jun 04, 2019	42.97	43.26	42.87	43.20	10,594,968	+0.09(+0.20%)

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.