Indicators

MSCI EM ETF (NY: IEMG )

50.02 -0.02 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	46.60	47.02	46.39	46.99	17,885,604	-0.13(-0.28%)
Jul 28, 2022	46.99	47.18	46.49	47.12	9,220,363	+0.19(+0.41%)
Jul 27, 2022	46.46	47.04	46.27	46.93	12,573,557	+0.89(+1.93%)
Jul 26, 2022	46.45	46.55	45.99	46.04	9,937,599	-0.41(-0.89%)
Jul 25, 2022	46.38	46.50	46.25	46.45	9,696,355	+0.20(+0.44%)
Jul 22, 2022	46.62	46.71	46.06	46.25	10,167,453	-0.46(-0.98%)
Jul 21, 2022	46.44	46.73	46.28	46.71	13,406,910	+0.52(+1.12%)
Jul 20, 2022	46.20	46.36	46.00	46.19	12,399,108	-0.20(-0.43%)
Jul 19, 2022	46.18	46.45	46.09	46.40	12,827,318	+0.74(+1.62%)
Jul 18, 2022	46.00	46.23	45.57	45.66	12,559,034	+0.30(+0.65%)
Jul 15, 2022	45.09	45.37	44.75	45.36	12,868,845	+0.25(+0.55%)
Jul 14, 2022	45.01	45.16	44.61	45.11	22,460,174	-0.34(-0.76%)
Jul 13, 2022	44.99	45.70	44.91	45.46	17,531,596	-0.08(-0.17%)
Jul 12, 2022	45.54	45.79	45.34	45.53	14,399,155	-0.18(-0.40%)
Jul 11, 2022	45.97	45.97	45.54	45.72	13,229,685	-1.18(-2.51%)
Jul 08, 2022	46.79	47.11	46.61	46.89	15,640,451	-0.06(-0.12%)
Jul 07, 2022	46.62	47.11	46.60	46.95	10,847,884	+0.97(+2.10%)
Jul 06, 2022	45.99	46.16	45.64	45.98	13,349,702	-0.30(-0.64%)
Jul 05, 2022	45.69	46.28	45.50	46.28	27,510,742	-0.36(-0.78%)

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.