Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	49.09	49.40	49.00	49.40	13,778,552	+0.03(+0.06%)
Jan 30, 2023	49.60	49.72	49.36	49.37	12,311,308	-0.97(-1.93%)
Jan 27, 2023	50.42	50.45	50.16	50.34	12,098,510	-0.27(-0.54%)
Jan 26, 2023	50.51	50.63	50.27	50.61	11,594,289	+0.47(+0.93%)
Jan 25, 2023	49.84	50.14	49.58	50.14	15,392,202	+0.06(+0.12%)
Jan 24, 2023	49.86	50.13	49.81	50.09	10,328,334	-0.01(-0.02%)
Jan 23, 2023	49.78	50.29	49.74	50.09	14,459,455	+0.37(+0.74%)
Jan 20, 2023	49.31	49.73	49.16	49.73	17,691,000	+0.69(+1.41%)
Jan 19, 2023	48.87	49.17	48.82	49.04	26,709,968	+0.39(+0.80%)
Jan 18, 2023	49.40	49.45	48.64	48.65	28,904,466	-0.33(-0.67%)
Jan 17, 2023	48.92	49.03	48.78	48.98	20,230,424	-0.25(-0.51%)
Jan 13, 2023	48.85	49.27	48.85	49.23	12,161,440	+0.26(+0.54%)
Jan 12, 2023	48.79	49.05	48.31	48.97	42,130,000	+0.23(+0.48%)
Jan 11, 2023	48.42	48.76	48.35	48.74	92,724,976	+0.26(+0.54%)
Jan 10, 2023	48.26	48.51	48.07	48.47	13,207,401	+0.32(+0.67%)
Jan 09, 2023	48.36	48.50	48.13	48.15	13,774,539	+0.34(+0.71%)
Jan 06, 2023	47.17	47.84	46.89	47.81	15,726,670	+1.01(+2.16%)
Jan 05, 2023	46.57	46.92	46.54	46.80	8,492,847	-0.23(-0.50%)
Jan 04, 2023	46.47	47.05	46.23	47.04	16,766,041	+1.33(+2.91%)

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.