Skip to main content

MSCI EM ETF (NY: IEMG )

51.69 +0.29 (+0.55%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.37 32.62 32.13 32.47 8,450,690 -0.18(-0.54%)
Aug 28, 2015 32.62 32.80 32.44 32.64 7,741,735 -0.38(-1.14%)
Aug 27, 2015 32.31 33.03 32.21 33.02 11,391,179 +1.26(+3.97%)
Aug 26, 2015 31.32 31.82 30.90 31.76 12,416,955 +1.05(+3.40%)
Aug 25, 2015 30.83 32.57 30.70 30.71 15,101,922 +0.48(+1.58%)
Aug 24, 2015 31.05 31.14 29.13 30.23 20,851,686 -1.44(-4.56%)
Aug 21, 2015 32.30 32.36 31.66 31.68 8,623,218 -1.06(-3.24%)
Aug 20, 2015 32.88 32.92 32.68 32.74 6,582,409 -0.53(-1.61%)
Aug 19, 2015 33.43 33.60 33.01 33.27 6,422,463 -0.44(-1.30%)
Aug 18, 2015 33.69 33.82 33.63 33.71 2,942,620 -0.38(-1.12%)
Aug 17, 2015 33.99 34.13 33.92 34.10 3,505,826 -0.38(-1.11%)
Aug 14, 2015 34.51 34.58 34.42 34.48 3,912,173 +0.09(+0.26%)
Aug 13, 2015 34.50 34.58 34.35 34.39 4,826,300 -0.03(-0.09%)
Aug 12, 2015 34.35 34.50 34.16 34.42 7,479,708 -0.48(-1.37%)
Aug 11, 2015 35.08 35.08 34.67 34.90 5,027,357 -0.89(-2.47%)
Aug 10, 2015 35.41 35.79 35.33 35.79 3,479,856 +0.61(+1.75%)
Aug 07, 2015 35.19 35.30 35.10 35.17 2,972,702 -0.01(-0.02%)
Aug 06, 2015 35.26 35.28 35.07 35.18 3,866,393 -0.27(-0.77%)
Aug 05, 2015 35.73 35.75 35.37 35.45 3,099,947 +0.06(+0.18%)
Aug 04, 2015 35.55 35.63 35.28 35.39 2,997,313 +0.13(+0.36%)
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.