Skip to main content

MSCI EM ETF (NY: IEMG )

51.61 +0.21 (+0.41%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 39.70 39.70 39.31 39.38 2,417,963 -0.44(-1.11%)
May 29, 2014 39.86 39.89 39.76 39.82 712,348 +0.09(+0.23%)
May 28, 2014 39.65 39.82 39.60 39.72 1,427,480 +0.21(+0.53%)
May 27, 2014 39.70 39.71 39.39 39.51 680,676 -0.33(-0.83%)
May 23, 2014 39.88 39.85 39.85 39.85 751,790 +0.05(+0.14%)
May 22, 2014 39.85 39.85 39.73 39.79 1,300,990 +0.22(+0.55%)
May 21, 2014 39.48 39.61 39.48 39.58 771,201 +0.30(+0.77%)
May 20, 2014 39.47 39.55 39.21 39.27 853,736 -0.36(-0.90%)
May 19, 2014 39.61 39.67 39.54 39.63 5,735,317 +0.02(+0.06%)
May 16, 2014 39.34 39.64 39.31 39.61 2,199,970 +0.46(+1.18%)
May 15, 2014 39.45 39.45 38.98 39.14 1,689,904 -0.32(-0.80%)
May 14, 2014 39.35 39.56 39.18 39.46 1,095,244 +0.25(+0.63%)
May 13, 2014 39.24 39.34 39.11 39.21 993,862 +0.13(+0.34%)
May 12, 2014 38.89 39.09 38.86 39.08 613,113 +0.53(+1.36%)
May 09, 2014 38.60 38.63 38.44 38.56 833,246 -0.03(-0.08%)
May 08, 2014 38.73 38.83 38.57 38.59 394,542 -0.04(-0.10%)
May 07, 2014 38.41 38.63 38.30 38.63 1,127,628 +0.17(+0.44%)
May 06, 2014 38.42 38.66 38.34 38.46 526,722 +0.14(+0.36%)
May 05, 2014 38.29 38.33 38.15 38.32 2,318,926 -0.15(-0.40%)
May 02, 2014 38.32 38.59 38.19 38.47 5,051,671 +0.12(+0.32%)
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.