Indicators

MSCI EM ETF (NY: IEMG )

55.04 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	35.42	35.61	35.26	35.56	9,136,297	+0.21(+0.59%)
Jul 28, 2016	35.34	35.38	35.16	35.35	5,456,638	+0.01(+0.02%)
Jul 27, 2016	35.36	35.46	35.03	35.34	7,284,787	+0.11(+0.32%)
Jul 26, 2016	35.18	35.30	35.11	35.23	10,472,616	+0.24(+0.69%)
Jul 25, 2016	35.21	35.21	34.95	34.99	2,497,168	-0.33(-0.94%)
Jul 22, 2016	35.21	35.33	35.10	35.32	3,699,783	+0.24(+0.69%)
Jul 21, 2016	35.08	35.23	34.97	35.08	4,263,517	-0.08(-0.23%)
Jul 20, 2016	35.06	35.23	34.98	35.16	3,167,947	+0.19(+0.53%)
Jul 19, 2016	35.08	35.08	34.88	34.97	5,021,134	-0.35(-0.98%)
Jul 18, 2016	34.91	35.33	34.91	35.32	6,792,036	+0.28(+0.78%)
Jul 15, 2016	35.12	35.12	34.91	35.04	14,542,510	-0.07(-0.21%)
Jul 14, 2016	35.04	35.21	34.95	35.12	8,883,262	+0.48(+1.38%)
Jul 13, 2016	34.71	34.74	34.45	34.64	6,356,967	-0.08(-0.23%)
Jul 12, 2016	34.66	34.80	34.58	34.72	7,380,560	+0.50(+1.47%)
Jul 11, 2016	34.16	34.36	34.16	34.22	8,353,862	+0.27(+0.81%)
Jul 08, 2016	33.65	33.96	33.26	33.94	5,640,126	+0.68(+2.04%)
Jul 07, 2016	33.50	33.59	33.18	33.26	5,886,297	-0.05(-0.15%)
Jul 06, 2016	32.98	33.35	32.85	33.31	6,338,379	-0.13(-0.39%)
Jul 05, 2016	33.69	33.69	33.37	33.44	6,523,517	-0.65(-1.90%)

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.