Indicators

MSCI EM ETF (NY: IEMG )

50.35 +0.33 (+0.66%)

Streaming Delayed Price Updated: 12:39 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.17	40.63	39.89	40.55	21,404,236	+0.59(+1.49%)
May 28, 2020	40.31	40.50	39.90	39.95	13,356,475	-0.24(-0.60%)
May 27, 2020	40.24	40.28	39.73	40.19	14,119,296	+0.10(+0.25%)
May 26, 2020	40.43	40.58	40.03	40.10	15,018,560	+0.91(+2.32%)
May 22, 2020	39.38	39.38	39.05	39.19	12,715,992	-0.80(-2.00%)
May 21, 2020	40.16	40.30	39.78	39.99	23,350,054	-0.37(-0.91%)
May 20, 2020	40.48	40.68	40.18	40.36	12,590,501	+0.51(+1.29%)
May 19, 2020	40.09	40.29	39.84	39.84	13,493,322	-0.31(-0.78%)
May 18, 2020	39.65	40.27	39.63	40.16	18,555,144	+1.43(+3.70%)
May 15, 2020	38.65	38.91	38.52	38.73	26,274,570	-0.51(-1.31%)
May 14, 2020	38.36	39.30	38.21	39.24	32,677,702	+0.16(+0.41%)
May 13, 2020	39.58	39.68	38.83	39.08	18,446,874	-0.12(-0.30%)
May 12, 2020	39.63	39.91	39.18	39.19	16,626,435	-0.13(-0.32%)
May 11, 2020	39.32	39.55	39.26	39.32	13,934,606	-0.25(-0.64%)
May 08, 2020	39.27	39.69	39.24	39.57	17,888,702	+0.77(+1.97%)
May 07, 2020	38.83	38.93	38.60	38.81	13,429,987	+0.34(+0.89%)
May 06, 2020	38.81	38.86	38.43	38.47	10,711,013	-0.12(-0.30%)
May 05, 2020	38.78	38.95	38.56	38.58	14,163,463	+0.18(+0.47%)
May 04, 2020	38.10	38.41	37.97	38.40	22,885,698	+0.43(+1.14%)

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.