Skip to main content

MSCI EM ETF (NY: IEMG )

51.65 +0.25 (+0.49%)
Streaming Delayed Price Updated: 11:11 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 31.72 31.90 31.56 31.83 7,268,552 +0.85(+2.73%)
Sep 29, 2015 30.90 31.10 30.77 30.98 5,646,730 +0.22(+0.73%)
Sep 28, 2015 31.25 31.26 30.75 30.76 9,444,306 -0.73(-2.33%)
Sep 25, 2015 31.95 31.95 31.43 31.50 5,305,098 -0.02(-0.08%)
Sep 24, 2015 31.23 31.63 31.03 31.52 16,257,085 -0.13(-0.40%)
Sep 23, 2015 31.95 32.00 31.62 31.65 4,638,338 -0.46(-1.44%)
Sep 22, 2015 32.05 32.13 31.86 32.11 5,170,752 -0.61(-1.88%)
Sep 21, 2015 32.80 32.81 32.56 32.72 8,441,549 +0.03(+0.10%)
Sep 18, 2015 32.90 33.17 32.58 32.69 5,071,644 -0.60(-1.80%)
Sep 17, 2015 33.00 34.00 33.00 33.29 4,294,394 -0.02(-0.07%)
Sep 16, 2015 33.08 33.42 33.01 33.31 3,986,677 +0.76(+2.33%)
Sep 15, 2015 32.28 32.63 32.23 32.56 4,143,965 +0.29(+0.89%)
Sep 14, 2015 32.22 32.29 32.03 32.27 4,198,133 -0.08(-0.25%)
Sep 11, 2015 32.14 32.36 32.05 32.35 4,017,688 +0.14(+0.45%)
Sep 10, 2015 31.90 32.36 31.87 32.21 5,442,801 +0.35(+1.10%)
Sep 09, 2015 32.49 32.58 31.83 31.85 7,011,577 -0.12(-0.37%)
Sep 08, 2015 31.85 31.97 31.67 31.97 4,188,919 +1.01(+3.27%)
Sep 04, 2015 31.38 30.96 30.96 30.96 5,103,711 -1.00(-3.12%)
Sep 03, 2015 31.96 32.34 31.87 31.96 5,799,856 +0.07(+0.23%)
Sep 02, 2015 31.82 31.89 31.51 31.89 4,716,214 +0.53(+1.71%)
Sep 01, 2015 31.82 31.86 31.22 31.35 8,884,720 -1.12(-3.44%)
Aug 31, 2015 32.37 32.62 32.13 32.47 8,450,690 -0.18(-0.54%)
Aug 28, 2015 32.62 32.80 32.44 32.64 7,741,735 -0.38(-1.14%)
Aug 27, 2015 32.31 33.03 32.21 33.02 11,391,179 +1.26(+3.97%)
Aug 26, 2015 31.32 31.82 30.90 31.76 12,416,955 +1.05(+3.40%)
Aug 25, 2015 30.83 32.57 30.70 30.71 15,101,922 +0.48(+1.58%)
Aug 24, 2015 31.05 31.14 29.13 30.23 20,851,686 -1.44(-4.56%)
Aug 21, 2015 32.30 32.36 31.66 31.68 8,623,218 -1.06(-3.24%)
Aug 20, 2015 32.88 32.92 32.68 32.74 6,582,409 -0.53(-1.61%)
Aug 19, 2015 33.43 33.60 33.01 33.27 6,422,463 -0.44(-1.30%)
Aug 18, 2015 33.69 33.82 33.63 33.71 2,942,620 -0.38(-1.12%)
Aug 17, 2015 33.99 34.13 33.92 34.10 3,505,826 -0.38(-1.11%)
Aug 14, 2015 34.51 34.58 34.42 34.48 3,912,173 +0.09(+0.26%)
Aug 13, 2015 34.50 34.58 34.35 34.39 4,826,300 -0.03(-0.09%)
Aug 12, 2015 34.35 34.50 34.16 34.42 7,479,708 -0.48(-1.37%)
Aug 11, 2015 35.08 35.08 34.67 34.90 5,027,357 -0.89(-2.47%)
Aug 10, 2015 35.41 35.79 35.33 35.79 3,479,856 +0.61(+1.75%)
Aug 07, 2015 35.19 35.30 35.10 35.17 2,972,702 -0.01(-0.02%)
Aug 06, 2015 35.26 35.28 35.07 35.18 3,866,393 -0.27(-0.77%)
Aug 05, 2015 35.73 35.75 35.37 35.45 3,099,947 +0.06(+0.18%)
Aug 04, 2015 35.55 35.63 35.28 35.39 2,997,313 +0.13(+0.36%)
Aug 03, 2015 35.38 35.44 35.13 35.26 4,961,273 -0.56(-1.56%)
Jul 31, 2015 35.90 36.00 35.71 35.82 5,140,329 +0.26(+0.74%)
Jul 30, 2015 35.57 35.60 35.35 35.56 3,551,608 -0.36(-1.00%)
Jul 29, 2015 35.68 36.03 35.57 35.92 5,173,345 +0.34(+0.94%)
Jul 28, 2015 35.21 35.59 35.26 35.58 4,565,225 +0.38(+1.07%)
Jul 27, 2015 35.34 35.39 35.13 35.21 6,073,401 -0.74(-2.06%)
Jul 24, 2015 36.20 36.20 35.76 35.95 2,688,154 -0.52(-1.42%)
Jul 23, 2015 36.79 36.79 36.43 36.47 3,414,060 -0.32(-0.87%)
Jul 22, 2015 36.99 36.99 36.75 36.79 4,758,883 -0.49(-1.31%)
Jul 21, 2015 37.34 37.42 37.25 37.27 2,414,269 +0.02(+0.04%)
Jul 20, 2015 37.14 37.33 37.02 37.26 3,272,014 -0.23(-0.62%)
Jul 17, 2015 37.58 37.60 37.43 37.49 2,375,966 -0.06(-0.15%)
Jul 16, 2015 37.42 37.56 37.39 37.54 2,286,679 +0.46(+1.25%)
Jul 15, 2015 37.26 37.28 37.02 37.08 3,024,046 -0.42(-1.13%)
Jul 14, 2015 37.29 37.53 37.24 37.50 2,239,387 +0.06(+0.17%)
Jul 13, 2015 37.42 37.49 37.32 37.44 5,647,745 +0.29(+0.77%)
Jul 10, 2015 37.14 37.26 36.90 37.15 5,036,691 +0.92(+2.53%)
Jul 09, 2015 36.16 37.23 36.16 36.23 9,660,640 +0.77(+2.18%)
Jul 08, 2015 36.04 36.04 35.44 35.46 5,917,908 -1.31(-3.56%)
Jul 07, 2015 36.65 36.83 36.12 36.77 5,835,039 -0.64(-1.71%)
Jul 06, 2015 37.77 37.77 37.26 37.41 2,894,985 -1.13(-2.94%)
Jul 02, 2015 38.60 38.54 38.54 38.54 1,898,367 +0.15(+0.39%)
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.