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 (%)
Nov 29, 2019	45.11	45.19	45.01	45.03	8,449,544	-0.67(-1.46%)
Nov 27, 2019	45.56	45.71	45.48	45.69	11,580,364	+0.07(+0.15%)
Nov 26, 2019	45.51	45.66	45.34	45.62	17,617,040	-0.15(-0.33%)
Nov 25, 2019	45.61	45.81	45.57	45.77	12,882,390	+0.43(+0.95%)
Nov 22, 2019	45.39	45.43	45.21	45.34	7,200,352	+0.01(+0.02%)
Nov 21, 2019	45.22	45.34	45.12	45.33	9,451,700	-0.05(-0.12%)
Nov 20, 2019	45.46	45.61	45.23	45.39	10,531,718	-0.23(-0.50%)
Nov 19, 2019	45.84	45.85	45.55	45.62	8,296,912	+0.05(+0.12%)
Nov 18, 2019	45.60	45.68	45.47	45.56	19,926,404	-0.04(-0.08%)
Nov 15, 2019	45.55	45.70	45.52	45.60	18,920,728	+0.35(+0.78%)
Nov 14, 2019	45.17	45.31	45.03	45.25	14,765,018	+0.05(+0.12%)
Nov 13, 2019	45.10	45.29	45.05	45.19	12,200,067	-0.35(-0.77%)
Nov 12, 2019	45.69	45.74	45.47	45.55	15,757,394	-0.31(-0.67%)
Nov 11, 2019	45.58	45.87	45.55	45.85	13,984,341	-0.29(-0.63%)
Nov 08, 2019	46.21	46.29	46.06	46.14	7,744,146	-0.42(-0.91%)
Nov 07, 2019	46.57	46.74	46.50	46.57	17,479,748	+0.35(+0.76%)
Nov 06, 2019	46.33	46.39	46.10	46.21	14,929,897	-0.17(-0.36%)
Nov 05, 2019	46.42	46.43	46.19	46.38	15,154,184	+0.25(+0.53%)
Nov 04, 2019	46.23	46.30	46.08	46.13	23,389,700	+0.41(+0.90%)

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.