Indicators

MSCI EM ETF (NY: IEMG )

53.94 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	59.34	59.37	58.56	58.94	23,671,550	-0.76(-1.27%)
Feb 25, 2021	61.03	61.21	59.56	59.69	20,400,598	-1.32(-2.16%)
Feb 24, 2021	60.41	61.04	60.03	61.01	12,195,439	-0.37(-0.61%)
Feb 23, 2021	60.74	61.60	60.05	61.39	13,223,228	+0.31(+0.51%)
Feb 22, 2021	61.33	61.66	61.03	61.08	16,567,937	-1.79(-2.85%)
Feb 19, 2021	62.88	63.18	62.69	62.87	7,425,976	+0.42(+0.67%)
Feb 18, 2021	62.32	62.49	61.84	62.45	8,922,640	-0.78(-1.24%)
Feb 17, 2021	63.17	63.32	62.87	63.23	11,533,118	-0.01(-0.01%)
Feb 16, 2021	63.44	63.62	63.08	63.24	7,247,687	+0.17(+0.27%)
Feb 12, 2021	62.74	63.26	62.66	63.07	5,813,028	+0.09(+0.14%)
Feb 11, 2021	62.92	63.25	62.79	62.98	10,869,110	+0.63(+1.01%)
Feb 10, 2021	62.68	62.75	61.97	62.35	8,161,942	+0.22(+0.35%)
Feb 09, 2021	61.51	62.19	61.50	62.13	5,581,696	+0.60(+0.98%)
Feb 08, 2021	61.17	61.61	61.17	61.53	7,802,485	+0.17(+0.28%)
Feb 05, 2021	61.12	61.40	60.89	61.36	7,163,046	+0.46(+0.76%)
Feb 04, 2021	60.76	60.90	60.37	60.89	17,650,656	+0.01(+0.01%)
Feb 03, 2021	60.96	61.05	60.64	60.89	9,575,655	+0.31(+0.51%)
Feb 02, 2021	60.63	60.67	60.32	60.58	9,081,906	+0.83(+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.