Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.26 (+0.50%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 38.11 38.65 38.11 38.54 317,380 +0.28(+0.74%)
Nov 27, 2013 38.08 38.30 38.02 38.26 470,785 +0.25(+0.66%)
Nov 26, 2013 38.02 38.10 37.76 38.01 838,439 +0.10(+0.26%)
Nov 25, 2013 38.28 38.36 37.84 37.91 1,509,250 -0.41(-1.06%)
Nov 22, 2013 38.14 38.36 38.04 38.31 429,927 +0.21(+0.56%)
Nov 21, 2013 38.05 38.13 37.90 38.10 607,909 -0.01(-0.02%)
Nov 20, 2013 38.28 38.67 38.04 38.11 649,178 -0.47(-1.21%)
Nov 19, 2013 38.91 38.91 38.54 38.57 615,651 -0.20(-0.51%)
Nov 18, 2013 38.71 39.13 38.71 38.77 1,225,550 +0.32(+0.84%)
Nov 15, 2013 38.10 38.60 38.10 38.45 1,043,179 +0.68(+1.80%)
Nov 14, 2013 37.30 37.77 37.20 37.77 985,487 +0.64(+1.73%)
Nov 12, 2013 37.30 37.40 36.94 37.13 742,625 -0.25(-0.68%)
Nov 11, 2013 37.55 37.58 37.33 37.38 496,199 -0.24(-0.65%)
Nov 08, 2013 37.46 37.62 37.23 37.62 782,067 -0.05(-0.12%)
Nov 07, 2013 38.38 38.38 37.62 37.67 950,268 -0.71(-1.85%)
Nov 06, 2013 38.39 38.51 38.32 38.38 361,960 +0.14(+0.36%)
Nov 05, 2013 38.49 38.49 38.21 38.24 654,727 -0.70(-1.79%)
Nov 04, 2013 38.84 38.94 38.79 38.94 335,191 +0.21(+0.55%)
Nov 01, 2013 38.83 38.94 38.54 38.73 743,665 -0.03(-0.09%)
Oct 31, 2013 39.22 39.25 38.76 38.76 987,933 -0.34(-0.87%)
Oct 30, 2013 39.40 39.42 38.93 39.10 1,390,298 -0.17(-0.43%)
Oct 29, 2013 39.29 39.31 39.22 39.27 395,039 +0.09(+0.23%)
Oct 28, 2013 39.04 39.22 39.02 39.18 960,654 +0.14(+0.35%)
Oct 25, 2013 38.94 39.05 38.78 39.04 480,986 +0.18(+0.47%)
Oct 24, 2013 39.09 39.09 38.76 38.86 888,748 -0.01(-0.02%)
Oct 23, 2013 39.12 39.12 38.83 38.87 653,039 -0.87(-2.18%)
Oct 22, 2013 39.64 39.94 39.61 39.73 974,517 +0.33(+0.84%)
Oct 21, 2013 39.44 39.47 39.29 39.40 2,846,119 -0.04(-0.10%)
Oct 18, 2013 39.52 39.56 39.34 39.44 2,985,703 +0.08(+0.19%)
Oct 17, 2013 39.12 39.39 39.03 39.36 571,417 +0.21(+0.53%)
Oct 16, 2013 39.06 39.27 38.98 39.16 901,967 +0.31(+0.81%)
Oct 15, 2013 39.09 39.15 38.74 38.84 786,453 -0.34(-0.88%)
Oct 14, 2013 38.70 39.24 38.59 39.19 446,588 +0.15(+0.37%)
Oct 11, 2013 38.73 39.04 38.64 39.04 666,258 +0.21(+0.53%)
Oct 10, 2013 38.39 38.90 38.39 38.83 966,715 +0.79(+2.07%)
Oct 09, 2013 38.01 38.17 37.72 38.05 3,474,168 +0.34(+0.91%)
Oct 08, 2013 38.28 38.28 37.69 37.70 776,124 -0.30(-0.79%)
Oct 07, 2013 37.96 38.21 37.89 38.00 622,398 -0.33(-0.86%)
Oct 04, 2013 38.10 38.42 38.02 38.33 1,594,128 +0.42(+1.11%)
Oct 03, 2013 38.28 38.29 37.71 37.91 1,497,220 -0.13(-0.34%)
Oct 02, 2013 37.77 38.05 37.66 38.04 1,182,034 +0.11(+0.28%)
Oct 01, 2013 37.49 37.94 37.39 37.93 1,866,245 +0.37(+0.98%)
Sep 27, 2013 37.73 37.78 37.49 37.56 464,923 -0.41(-1.09%)
Sep 26, 2013 38.09 38.16 37.80 37.98 523,668 +0.11(+0.28%)
Sep 25, 2013 38.05 38.10 37.82 37.87 965,524 -0.24(-0.64%)
Sep 24, 2013 38.27 38.32 38.02 38.11 1,483,166 -0.26(-0.68%)
Sep 23, 2013 38.33 38.49 38.23 38.38 1,665,871 +0.09(+0.24%)
Sep 20, 2013 38.96 38.96 38.20 38.28 1,117,403 -0.85(-2.17%)
Sep 19, 2013 39.09 39.17 38.87 39.13 2,639,167 -0.07(-0.18%)
Sep 18, 2013 37.74 39.23 37.51 39.20 654,808 +1.46(+3.87%)
Sep 17, 2013 37.75 37.83 37.67 37.74 856,780 -0.01(-0.02%)
Sep 16, 2013 37.97 37.97 37.69 37.75 1,061,008 +0.36(+0.96%)
Sep 13, 2013 37.20 37.44 37.17 37.39 1,038,787 +0.21(+0.56%)
Sep 12, 2013 37.41 37.45 37.16 37.18 497,107 -0.38(-1.02%)
Sep 11, 2013 37.46 37.63 37.31 37.56 1,232,837 -0.03(-0.08%)
Sep 10, 2013 37.47 37.62 37.36 37.59 3,066,629 +0.35(+0.95%)
Sep 09, 2013 36.65 37.30 36.64 37.24 1,292,330 +0.87(+2.40%)
Sep 06, 2013 36.27 36.48 35.98 36.37 503,588 +0.50(+1.39%)
Sep 05, 2013 35.57 35.97 35.55 35.87 629,416 +0.32(+0.90%)
Sep 04, 2013 35.29 35.58 35.18 35.55 410,602 +0.52(+1.49%)
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.