Indicators

MSCI EM ETF (NY: IEMG )

51.24 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	45.39	45.41	45.19	45.26	21,192,842	-0.11(-0.23%)
Jun 27, 2019	45.28	45.40	45.22	45.37	19,783,148	+0.26(+0.57%)
Jun 26, 2019	45.01	45.25	44.97	45.11	20,564,100	+0.45(+1.00%)
Jun 25, 2019	44.96	45.01	44.62	44.67	18,457,006	-0.45(-0.99%)
Jun 24, 2019	45.11	45.20	45.05	45.11	12,650,374	-0.02(-0.04%)
Jun 21, 2019	45.13	45.25	45.06	45.13	13,510,518	-0.18(-0.41%)
Jun 20, 2019	45.57	45.62	45.13	45.32	14,555,541	+0.67(+1.50%)
Jun 19, 2019	44.40	44.87	44.28	44.65	15,339,029	+0.33(+0.73%)
Jun 18, 2019	43.76	44.41	43.76	44.32	21,310,246	+1.04(+2.40%)
Jun 17, 2019	43.20	43.39	43.17	43.28	15,530,846	+0.11(+0.25%)
Jun 14, 2019	43.38	43.39	43.16	43.18	11,072,829	-0.50(-1.14%)
Jun 13, 2019	43.78	43.85	43.52	43.67	46,617,520	-0.03(-0.08%)
Jun 12, 2019	43.89	43.92	43.65	43.71	11,908,292	-0.47(-1.06%)
Jun 11, 2019	44.26	44.33	44.07	44.18	32,470,188	+0.44(+1.00%)
Jun 10, 2019	43.65	43.91	43.55	43.74	26,670,456	+0.45(+1.05%)
Jun 07, 2019	43.19	43.62	43.16	43.29	10,276,461	+0.32(+0.75%)
Jun 06, 2019	42.90	43.02	42.75	42.97	13,331,181	+0.04(+0.10%)
Jun 05, 2019	43.27	43.31	42.80	42.92	16,043,144	-0.28(-0.65%)
Jun 04, 2019	42.98	43.26	42.87	43.20	10,593,456	+0.09(+0.20%)

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.