Indicators

MSCI EM ETF (NY: IEMG )

50.03 -0.24 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	39.46	39.56	39.26	39.26	787,390	-0.21(-0.52%)
Feb 27, 2013	39.12	39.52	39.11	39.47	200,785	+0.37(+0.94%)
Feb 26, 2013	39.10	39.14	38.84	39.10	1,072,293	-0.28(-0.70%)
Feb 22, 2013	39.25	39.42	39.22	39.38	988,279	+0.21(+0.55%)
Feb 21, 2013	39.37	39.41	38.99	39.16	850,639	-0.38(-0.95%)
Feb 20, 2013	40.00	40.05	39.51	39.54	438,719	-0.29(-0.73%)
Feb 19, 2013	39.92	40.00	39.83	39.83	225,314	-0.02(-0.06%)
Feb 15, 2013	40.04	40.04	39.78	39.85	340,973	-0.11(-0.29%)
Feb 14, 2013	39.85	39.97	39.79	39.97	163,271	+0.02(+0.06%)
Feb 13, 2013	40.06	40.06	39.85	39.94	180,265	+0.21(+0.52%)
Feb 12, 2013	39.73	39.87	39.54	39.74	208,213	+0.05(+0.14%)
Feb 11, 2013	39.67	39.72	39.52	39.68	103,339	-0.08(-0.19%)
Feb 08, 2013	39.64	39.76	39.60	39.76	427,498	+0.30(+0.76%)
Feb 07, 2013	39.74	39.74	39.31	39.46	178,293	-0.30(-0.75%)
Feb 06, 2013	39.63	39.76	39.51	39.76	149,376	+0.11(+0.29%)
Feb 04, 2013	39.94	40.00	39.54	39.64	226,043	-0.51(-1.28%)

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.