Indicators

MSCI EM ETF (NY: IEMG )

50.68 -0.33 (-0.65%)

Official Closing Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	32.87	33.02	32.81	33.01	7,299,360	-0.02(-0.07%)
Nov 27, 2015	33.25	33.25	32.98	33.03	1,464,526	-0.63(-1.87%)
Nov 25, 2015	33.70	33.66	33.66	33.66	4,312,797	-0.19(-0.57%)
Nov 24, 2015	33.52	33.92	33.47	33.85	5,354,811	+0.14(+0.40%)
Nov 23, 2015	33.83	33.90	33.65	33.72	5,826,251	-0.28(-0.82%)
Nov 20, 2015	33.96	34.13	33.90	34.00	7,798,588	+0.32(+0.95%)
Nov 19, 2015	33.62	33.76	33.55	33.68	7,842,122	+0.26(+0.79%)
Nov 18, 2015	33.05	33.45	32.99	33.41	8,246,362	+0.34(+1.01%)
Nov 17, 2015	33.20	33.24	33.00	33.08	3,721,617	-0.08(-0.24%)
Nov 16, 2015	32.62	33.17	32.58	33.16	5,213,737	+0.61(+1.86%)
Nov 13, 2015	32.85	32.86	32.45	32.55	5,538,412	-0.42(-1.28%)
Nov 12, 2015	33.18	33.34	32.94	32.97	3,570,725	-0.34(-1.03%)
Nov 11, 2015	33.47	33.47	33.23	33.32	2,408,512	+0.08(+0.24%)
Nov 10, 2015	33.25	33.28	33.07	33.24	3,778,965	-0.10(-0.31%)
Nov 09, 2015	33.69	33.77	33.29	33.34	6,637,676	-0.84(-2.45%)
Nov 06, 2015	33.91	34.21	33.73	34.18	4,621,231	-0.41(-1.18%)
Nov 05, 2015	34.58	34.71	34.43	34.59	4,411,958	-0.01(-0.02%)
Nov 04, 2015	35.00	35.03	34.48	34.59	4,012,722	-0.24(-0.69%)
Nov 03, 2015	34.31	34.94	34.31	34.83	9,605,181	+0.41(+1.21%)

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.