Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.95	47.20	46.93	47.18	10,023,204	+0.23(+0.50%)
Apr 27, 2023	46.59	46.98	46.52	46.95	6,962,136	+0.63(+1.36%)
Apr 26, 2023	46.57	46.61	46.27	46.31	9,786,039	+0.33(+0.72%)
Apr 25, 2023	46.28	46.30	45.95	45.98	10,670,220	-0.90(-1.93%)
Apr 24, 2023	46.89	46.97	46.75	46.89	9,491,963	-0.08(-0.17%)
Apr 21, 2023	47.02	47.02	46.73	46.97	8,411,568	-0.45(-0.94%)
Apr 20, 2023	47.43	47.70	47.31	47.41	8,794,755	-0.09(-0.18%)
Apr 19, 2023	47.45	47.59	47.35	47.50	8,121,874	-0.49(-1.01%)
Apr 18, 2023	48.13	48.18	47.87	47.98	9,702,733	-0.09(-0.18%)
Apr 17, 2023	48.07	48.12	47.88	48.07	13,705,824	+0.21(+0.45%)
Apr 14, 2023	47.94	48.11	47.68	47.86	9,002,460	-0.29(-0.61%)
Apr 13, 2023	48.01	48.21	47.98	48.15	6,797,645	+0.67(+1.41%)
Apr 12, 2023	47.98	47.98	47.40	47.48	13,021,153	-0.30(-0.63%)
Apr 11, 2023	47.84	47.94	47.73	47.78	10,006,573	+0.33(+0.70%)
Apr 10, 2023	47.23	47.45	47.18	47.45	6,900,470	+0.10(+0.21%)
Apr 06, 2023	47.05	47.45	46.96	47.35	7,925,950	+0.20(+0.43%)
Apr 05, 2023	47.47	47.48	47.01	47.15	9,588,666	-0.39(-0.82%)
Apr 04, 2023	47.44	47.58	47.31	47.54	8,864,772	+0.02(+0.04%)

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.