Skip to main content

MSCI EM ETF (NY: IEMG )

51.67 +0.27 (+0.54%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 50.18 50.42 49.43 49.47 23,205,366 +0.11(+0.23%)
Apr 28, 2022 49.07 49.43 48.58 49.36 22,259,934 +0.63(+1.30%)
Apr 27, 2022 48.50 48.98 48.43 48.72 30,425,136 +0.55(+1.14%)
Apr 26, 2022 48.95 48.96 48.16 48.17 22,479,364 -1.10(-2.23%)
Apr 25, 2022 48.87 49.31 48.70 49.27 31,523,970 -0.38(-0.76%)
Apr 22, 2022 50.17 50.44 49.61 49.65 22,747,888 -0.45(-0.89%)
Apr 21, 2022 51.04 51.14 49.96 50.10 18,338,148 -0.94(-1.84%)
Apr 20, 2022 51.36 51.37 50.92 51.03 12,642,773 -0.27(-0.54%)
Apr 19, 2022 50.99 51.32 50.80 51.31 12,173,970 -0.21(-0.40%)
Apr 18, 2022 51.37 51.72 51.23 51.52 20,232,658 -0.10(-0.20%)
Apr 14, 2022 52.05 52.06 51.60 51.62 15,136,203 -0.69(-1.32%)
Apr 13, 2022 51.91 52.36 51.87 52.31 11,889,635 +0.71(+1.38%)
Apr 12, 2022 52.19 52.23 51.57 51.60 25,475,846 -0.19(-0.37%)
Apr 11, 2022 52.01 52.18 51.73 51.79 27,802,206 -0.66(-1.26%)
Apr 08, 2022 52.50 52.71 52.35 52.45 12,502,598 +0.07(+0.13%)
Apr 07, 2022 52.50 52.61 52.12 52.39 20,035,282 -0.41(-0.77%)
Apr 06, 2022 53.17 53.20 52.53 52.79 17,385,252 -0.65(-1.22%)
Apr 05, 2022 54.22 54.22 53.36 53.45 22,948,644 -0.95(-1.74%)
Apr 04, 2022 54.14 54.46 53.97 54.39 17,386,048 +0.93(+1.74%)
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.