Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.19	39.67	39.07	39.58	140,945	+0.61(+1.56%)
Dec 28, 2012	39.19	39.19	38.86	38.97	207,089	+0.08(+0.19%)
Dec 27, 2012	38.71	38.95	38.60	38.90	107,148	+0.19(+0.49%)
Dec 26, 2012	38.79	38.83	38.68	38.71	311,158	+0.30(+0.77%)
Dec 24, 2012	38.58	38.58	38.34	38.41	42,210	-0.02(-0.04%)
Dec 21, 2012	38.47	38.59	38.34	38.43	289,783	-0.58(-1.50%)
Dec 20, 2012	38.87	39.02	38.69	39.01	465,354	+0.20(+0.51%)
Dec 19, 2012	38.93	39.00	38.77	38.81	927,409	+0.00(+0.01%)
Dec 18, 2012	38.47	38.84	38.32	38.81	58,627	+0.28(+0.72%)
Dec 17, 2012	38.50	38.60	38.46	38.53	72,876	+0.04(+0.10%)
Dec 14, 2012	38.46	38.56	38.37	38.50	85,108	+0.17(+0.44%)
Dec 13, 2012	38.45	38.54	38.23	38.33	130,539	-0.12(-0.32%)
Dec 12, 2012	38.50	38.72	38.39	38.45	175,561	+0.08(+0.22%)
Dec 11, 2012	38.24	38.42	38.24	38.37	26,724	+0.11(+0.30%)
Dec 10, 2012	37.99	38.26	37.99	38.25	15,859	+0.22(+0.58%)
Dec 07, 2012	38.12	38.12	37.85	38.03	69,496	+0.15(+0.40%)
Dec 06, 2012	37.80	37.90	37.71	37.88	23,055	+0.22(+0.58%)
Dec 05, 2012	37.66	37.83	37.57	37.66	32,899	+0.35(+0.93%)

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.