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 (%)
Dec 29, 2023	50.49	50.76	50.46	50.58	9,264,402	+0.05(+0.10%)
Dec 28, 2023	50.60	50.78	50.49	50.53	10,082,244	+0.33(+0.66%)
Dec 27, 2023	50.06	50.21	50.05	50.20	10,642,303	+0.33(+0.66%)
Dec 26, 2023	49.81	49.95	49.71	49.87	6,955,205	+0.38(+0.77%)
Dec 22, 2023	49.35	49.58	49.32	49.49	13,097,370	-0.20(-0.40%)
Dec 21, 2023	49.45	49.71	49.36	49.69	10,761,035	+0.94(+1.93%)
Dec 20, 2023	49.35	49.41	48.71	48.75	17,960,200	-0.91(-1.84%)
Dec 19, 2023	49.43	49.74	49.43	49.66	14,124,171	+0.39(+0.80%)
Dec 18, 2023	49.24	49.31	49.07	49.27	9,512,141	-0.07(-0.14%)
Dec 15, 2023	49.53	49.64	49.31	49.34	16,563,302	-0.28(-0.57%)
Dec 14, 2023	49.18	49.68	49.18	49.62	17,836,190	+0.66(+1.34%)
Dec 13, 2023	48.17	48.98	47.98	48.97	15,009,374	+0.50(+1.03%)
Dec 12, 2023	48.27	48.48	48.07	48.47	9,252,854	+0.04(+0.08%)
Dec 11, 2023	48.17	48.45	48.12	48.43	10,092,521	+0.23(+0.47%)
Dec 08, 2023	48.07	48.33	47.99	48.20	8,474,640	-0.18(-0.37%)
Dec 07, 2023	48.30	48.40	48.16	48.38	10,236,974	+0.26(+0.53%)
Dec 06, 2023	48.51	48.52	48.12	48.12	16,313,958	-0.09(-0.18%)
Dec 05, 2023	48.03	48.26	47.94	48.21	19,807,108	-0.21(-0.43%)
Dec 04, 2023	48.57	48.70	48.33	48.42	13,038,725	-0.54(-1.10%)

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.