Skip to main content

MSCI EM ETF (NY: IEMG )

51.59 +0.20 (+0.38%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.71 39.71 39.31 39.38 2,417,618 -0.44(-1.11%)
May 29, 2014 39.87 39.90 39.77 39.82 712,246 +0.09(+0.23%)
May 28, 2014 39.66 39.82 39.60 39.73 1,427,276 +0.21(+0.53%)
May 27, 2014 39.71 39.71 39.40 39.52 680,578 -0.33(-0.83%)
May 23, 2014 39.88 39.85 39.85 39.85 751,683 +0.05(+0.14%)
May 22, 2014 39.85 39.85 39.74 39.80 1,300,804 +0.22(+0.55%)
May 21, 2014 39.49 39.62 39.49 39.58 771,091 +0.30(+0.77%)
May 20, 2014 39.47 39.55 39.21 39.28 853,614 -0.36(-0.90%)
May 19, 2014 39.61 39.67 39.54 39.64 5,734,498 +0.02(+0.06%)
May 16, 2014 39.35 39.64 39.31 39.61 2,199,656 +0.46(+1.18%)
May 15, 2014 39.46 39.46 38.99 39.15 1,689,663 -0.32(-0.80%)
May 14, 2014 39.36 39.57 39.19 39.47 1,095,087 +0.25(+0.63%)
May 13, 2014 39.24 39.34 39.12 39.22 993,720 +0.13(+0.34%)
May 12, 2014 38.89 39.09 38.86 39.09 613,025 +0.53(+1.36%)
May 09, 2014 38.61 38.63 38.45 38.56 833,128 -0.03(-0.08%)
May 08, 2014 38.73 38.83 38.58 38.59 394,486 -0.04(-0.10%)
May 07, 2014 38.41 38.64 38.31 38.63 1,127,467 +0.17(+0.44%)
May 06, 2014 38.42 38.66 38.35 38.46 526,646 +0.14(+0.36%)
May 05, 2014 38.30 38.34 38.15 38.32 2,318,595 -0.15(-0.40%)
May 02, 2014 38.32 38.59 38.20 38.48 5,050,950 +0.12(+0.32%)
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.