Indicators

MSCI EM ETF (NY: IEMG )

50.27 UNCHANGED

Streaming Delayed 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 (%)
Jan 31, 2022	55.39	56.51		56.40	31,574,086	+1.69(+3.08%)
Jan 28, 2022	54.53	54.71	53.96	54.72	27,071,578	+0.34(+0.63%)
Jan 27, 2022	54.94	55.05	54.34	54.38	18,828,404	-0.62(-1.14%)
Jan 26, 2022	55.98	56.08	54.88	55.00	17,340,414	-0.65(-1.17%)
Jan 25, 2022	55.42	55.91	55.09	55.66	26,920,924	-0.13(-0.24%)
Jan 24, 2022	55.67	55.79	54.45	55.79	62,658,584	-0.81(-1.44%)
Jan 21, 2022	57.33	57.39	56.57	56.60	21,958,450	-0.87(-1.52%)
Jan 20, 2022	58.07	58.39	57.41	57.47	17,787,632	+0.27(+0.46%)
Jan 19, 2022	57.36	57.49	57.11	57.21	13,819,632	+0.27(+0.47%)
Jan 18, 2022	56.92	57.25	56.86	56.94	16,108,405	-0.98(-1.68%)
Jan 14, 2022				57.92	0	-0.01(-0.02%)
Jan 13, 2022	58.52	58.55	57.89	57.93	11,843,482	-0.83(-1.42%)
Jan 12, 2022	58.47	58.81	58.31	58.76	27,025,550	+0.96(+1.65%)
Jan 11, 2022	57.01	57.81	56.84	57.80	13,702,918	+1.21(+2.14%)
Jan 10, 2022	56.65	56.79	56.21	56.59	16,257,324	-0.05(-0.08%)
Jan 07, 2022	56.36	56.67	56.15	56.64	18,385,892	+0.50(+0.89%)
Jan 06, 2022	56.02	56.38	55.82	56.14	15,016,465	+0.21(+0.37%)
Jan 05, 2022	56.54	56.93	55.90	55.93	16,259,171	-0.85(-1.50%)
Jan 04, 2022	57.03	57.07	56.70	56.78	10,443,650	-0.22(-0.38%)

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.