Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	50.52	50.80	50.46	50.73	14,192,571	+0.06(+0.12%)
Jul 28, 2023	50.45	50.70	50.38	50.67	10,527,565	+1.17(+2.35%)
Jul 27, 2023	50.13	50.16	49.44	49.51	10,411,957	-0.62(-1.24%)
Jul 26, 2023	49.62	50.23	49.60	50.13	15,575,702	+0.25(+0.51%)
Jul 25, 2023	50.03	50.06	49.83	49.88	13,140,782	+0.39(+0.79%)
Jul 24, 2023	49.02	49.63	48.95	49.49	13,461,745	+0.65(+1.33%)
Jul 21, 2023	48.97	49.06	48.79	48.84	12,323,204	-0.02(-0.04%)
Jul 20, 2023	49.05	49.13	48.81	48.86	49,607,288	-0.39(-0.79%)
Jul 19, 2023	49.38	49.58	49.18	49.25	11,516,277	-0.08(-0.16%)
Jul 18, 2023	49.35	49.49	49.19	49.32	5,949,486	-0.30(-0.61%)
Jul 17, 2023	49.36	49.64	49.17	49.63	5,949,298	+0.10(+0.20%)
Jul 14, 2023	49.68	49.70	49.50	49.53	6,011,170	-0.27(-0.55%)
Jul 13, 2023	49.48	49.85	49.48	49.80	11,615,774	+0.56(+1.14%)
Jul 12, 2023	48.95	49.29	48.92	49.24	11,042,308	+0.98(+2.03%)
Jul 11, 2023	48.04	48.28	47.87	48.26	8,474,649	+0.50(+1.04%)
Jul 10, 2023	47.43	47.78	47.43	47.76	6,506,585	+0.01(+0.02%)
Jul 07, 2023	47.36	47.96	47.36	47.75	7,960,825	+0.54(+1.15%)
Jul 06, 2023	47.48	47.53	47.03	47.21	7,242,080	-0.93(-1.94%)
Jul 05, 2023	48.23	48.25	48.06	48.14	6,259,916	-0.28(-0.58%)

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.