Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.26 (+0.51%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 41.46 41.48 40.89 41.07 26,321,684 -0.09(-0.21%)
Dec 28, 2018 41.14 41.42 40.97 41.16 35,170,236 +0.30(+0.75%)
Dec 27, 2018 40.33 40.89 40.20 40.85 32,909,864 -0.04(-0.11%)
Dec 26, 2018 40.27 40.90 39.97 40.90 39,227,700 +0.81(+2.02%)
Dec 24, 2018 40.35 40.64 40.08 40.09 21,468,974 -0.32(-0.80%)
Dec 21, 2018 40.84 41.05 40.23 40.41 49,058,508 -0.39(-0.96%)
Dec 20, 2018 40.85 41.09 40.42 40.80 58,857,152 +0.37(+0.93%)
Dec 19, 2018 41.26 41.65 40.10 40.43 57,250,532 -0.67(-1.63%)
Dec 18, 2018 41.12 41.32 40.97 41.10 41,881,628 +0.30(+0.72%)
Dec 17, 2018 41.21 41.37 40.67 40.80 43,547,808 -0.38(-0.93%)
Dec 14, 2018 41.25 41.53 41.14 41.19 32,139,922 -0.57(-1.37%)
Dec 13, 2018 41.85 42.01 41.68 41.76 39,106,748 +0.04(+0.10%)
Dec 12, 2018 41.81 42.10 41.71 41.72 30,767,776 +0.65(+1.58%)
Dec 11, 2018 41.34 41.34 40.79 41.07 27,541,524 +0.29(+0.71%)
Dec 10, 2018 40.88 40.98 40.26 40.78 39,780,792 -0.41(-1.00%)
Dec 07, 2018 41.88 42.17 41.10 41.19 33,792,600 -0.80(-1.91%)
Dec 06, 2018 41.24 42.01 41.00 41.99 36,179,144 -0.40(-0.95%)
Dec 04, 2018 43.28 43.35 42.27 42.39 33,529,682 -0.86(-1.98%)
Dec 03, 2018 43.45 43.49 43.06 43.25 36,578,604 +0.93(+2.20%)
Nov 30, 2018 42.29 42.39 42.14 42.32 20,962,466 -0.15(-0.34%)
Nov 29, 2018 42.48 42.72 42.24 42.46 32,517,892 -0.33(-0.78%)
Nov 28, 2018 42.07 42.80 41.78 42.80 36,461,204 +1.00(+2.39%)
Nov 27, 2018 41.40 41.81 41.35 41.79 16,217,874 +0.25(+0.60%)
Nov 26, 2018 41.60 41.73 41.38 41.55 20,710,940 +0.50(+1.21%)
Nov 23, 2018 41.07 41.27 41.02 41.05 7,942,831 -0.47(-1.13%)
Nov 21, 2018 41.52 41.52 41.52 0 +0.73(+1.78%)
Nov 20, 2018 41.00 41.20 40.66 40.79 34,082,212 -0.89(-2.13%)
Nov 19, 2018 41.93 41.97 41.54 41.68 22,607,284 -0.54(-1.28%)
Nov 16, 2018 41.75 42.39 41.66 42.22 33,747,124 +0.13(+0.31%)
Nov 15, 2018 41.43 42.33 41.37 42.09 50,713,408 +0.87(+2.12%)
Nov 14, 2018 41.33 41.47 40.86 41.22 27,581,044 +0.24(+0.58%)
Nov 13, 2018 40.91 41.36 40.74 40.98 23,821,576 +0.47(+1.16%)
Nov 12, 2018 40.93 41.02 40.43 40.51 20,251,556 -0.57(-1.39%)
Nov 09, 2018 41.23 41.25 40.78 41.08 17,018,464 -0.75(-1.80%)
Nov 08, 2018 42.33 42.46 41.70 41.84 19,768,774 -1.04(-2.43%)
Nov 07, 2018 42.62 42.94 42.41 42.88 24,333,000 +0.75(+1.79%)
Nov 06, 2018 41.98 42.19 41.91 42.13 11,970,280 -0.09(-0.22%)
Nov 05, 2018 42.03 42.28 41.97 42.22 18,706,314 +0.13(+0.31%)
Nov 02, 2018 42.51 42.64 41.68 42.09 33,480,230 +0.27(+0.65%)
Nov 01, 2018 41.05 41.85 40.84 41.82 26,871,162 +1.39(+3.45%)
Oct 31, 2018 40.40 40.63 40.24 40.43 18,761,932 +0.48(+1.20%)
Oct 30, 2018 39.46 39.98 39.37 39.95 25,446,930 +0.73(+1.85%)
Oct 29, 2018 40.25 40.31 38.79 39.22 24,582,128 -0.72(-1.80%)
Oct 26, 2018 39.56 40.20 39.37 39.94 27,698,494 -0.41(-1.02%)
Oct 25, 2018 40.06 40.66 39.97 40.35 16,593,880 +0.67(+1.68%)
Oct 24, 2018 40.77 40.80 39.63 39.68 16,305,076 -1.27(-3.11%)
Oct 23, 2018 40.39 41.17 40.20 40.96 18,909,840 -0.43(-1.03%)
Oct 22, 2018 41.63 41.70 41.22 41.38 10,836,762 +0.35(+0.85%)
Oct 19, 2018 41.20 41.46 40.89 41.03 10,512,972 +0.44(+1.07%)
Oct 18, 2018 41.21 41.24 40.46 40.60 14,893,487 -1.07(-2.57%)
Oct 17, 2018 41.85 41.89 41.46 41.67 15,488,011 -0.51(-1.22%)
Oct 16, 2018 41.68 42.21 41.62 42.18 13,300,963 +1.02(+2.47%)
Oct 15, 2018 41.26 41.44 41.10 41.16 11,366,076 -0.42(-1.01%)
Oct 12, 2018 41.56 41.65 41.03 41.58 28,755,542 +1.13(+2.79%)
Oct 11, 2018 40.67 41.03 40.06 40.45 49,427,420 -0.46(-1.13%)
Oct 10, 2018 41.88 41.90 40.86 40.91 23,675,830 -1.19(-2.82%)
Oct 09, 2018 41.93 42.30 41.77 42.10 15,272,774 -0.17(-0.40%)
Oct 08, 2018 41.91 42.36 41.85 42.27 11,308,602 +0.07(+0.16%)
Oct 05, 2018 42.37 42.44 41.82 42.21 23,660,500 -0.20(-0.46%)
Oct 04, 2018 42.98 42.99 42.21 42.40 24,592,920 -1.03(-2.38%)
Oct 03, 2018 44.07 44.10 43.30 43.44 16,083,402 -0.34(-0.78%)
Oct 02, 2018 43.76 43.98 43.65 43.78 30,058,806 -0.50(-1.14%)
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.