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 (%)
Sep 29, 2023	47.16	47.18	46.60	46.67	14,968,323	+0.01(+0.02%)
Sep 28, 2023	46.36	46.71	46.26	46.66	11,570,144	+0.14(+0.30%)
Sep 27, 2023	46.71	46.74	46.30	46.52	14,145,154	+0.08(+0.17%)
Sep 26, 2023	46.65	46.79	46.42	46.45	17,842,988	-0.67(-1.42%)
Sep 25, 2023	46.95	47.13	47.03	47.11	12,785,358	-0.19(-0.39%)
Sep 22, 2023	47.53	47.60	47.28	47.30	22,463,894	+0.50(+1.07%)
Sep 21, 2023	46.93	47.02	46.79	46.80	13,761,725	-0.83(-1.75%)
Sep 20, 2023	47.93	48.10	47.62	47.63	7,628,551	-0.17(-0.35%)
Sep 19, 2023	47.86	47.95	47.69	47.80	6,950,344	-0.27(-0.57%)
Sep 18, 2023	47.98	48.12	47.88	48.07	7,297,113	-0.07(-0.14%)
Sep 15, 2023	48.32	48.41	48.10	48.14	9,618,669	-0.20(-0.41%)
Sep 14, 2023	48.29	48.46	48.15	48.34	10,828,235	+0.33(+0.69%)
Sep 13, 2023	47.99	48.17	47.91	48.01	11,968,614	-0.06(-0.12%)
Sep 12, 2023	47.86	48.17	47.82	48.06	8,879,563	-0.18(-0.37%)
Sep 11, 2023	48.14	48.25	48.01	48.24	6,763,829	+0.56(+1.17%)
Sep 08, 2023	47.69	47.81	47.59	47.68	8,380,294	+0.09(+0.19%)
Sep 07, 2023	47.59	47.66	47.45	47.59	12,166,612	-0.47(-0.98%)
Sep 06, 2023	48.22	48.46	47.99	48.06	6,242,369	-0.26(-0.55%)
Sep 05, 2023	48.44	48.49	48.27	48.33	7,709,926	-0.33(-0.69%)

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.