Indicators

MSCI EM ETF (NY: IEMG )

50.53 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	44.25	44.52	44.17	44.29	16,979,418	-0.28(-0.63%)
Sep 27, 2018	44.52	44.74	44.47	44.57	14,331,655	+0.21(+0.48%)
Sep 26, 2018	44.35	44.89	44.34	44.36	16,818,784	+0.05(+0.12%)
Sep 25, 2018	44.18	44.38	44.16	44.31	27,428,206	+0.23(+0.52%)
Sep 24, 2018	44.15	44.19	43.98	44.08	12,677,676	-0.51(-1.15%)
Sep 21, 2018	44.51	44.71	44.44	44.59	27,203,286	+0.15(+0.35%)
Sep 20, 2018	44.35	44.49	44.13	44.44	25,876,212	+0.46(+1.05%)
Sep 19, 2018	43.76	44.05	43.76	43.98	10,739,202	+0.54(+1.24%)
Sep 18, 2018	43.23	43.52	43.23	43.44	10,444,344	+0.37(+0.85%)
Sep 17, 2018	43.09	43.27	42.99	43.07	11,613,787	-0.33(-0.75%)
Sep 14, 2018	43.67	43.74	43.23	43.39	14,206,331	-0.03(-0.06%)
Sep 13, 2018	43.51	43.75	43.28	43.42	17,615,630	+0.52(+1.22%)
Sep 12, 2018	42.51	43.15	42.38	42.90	28,178,210	+0.19(+0.44%)
Sep 11, 2018	42.21	42.71	42.09	42.71	28,076,730	+0.11(+0.26%)
Sep 10, 2018	43.00	43.00	42.54	42.60	11,627,051	-0.44(-1.01%)
Sep 07, 2018	43.13	43.41	42.87	43.04	20,328,494	-0.22(-0.51%)
Sep 06, 2018	43.30	43.41	42.98	43.26	15,856,725	+0.03(+0.06%)
Sep 05, 2018	43.38	43.41	43.10	43.23	20,719,206	-0.61(-1.39%)

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.