Skip to main content

MSCI EM ETF (NY: IEMG )

51.65 +0.25 (+0.49%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 44.75 44.75 44.75 0 +0.34(+0.77%)
Aug 30, 2018 44.93 44.93 44.29 44.40 15,398,664 -1.09(-2.41%)
Aug 29, 2018 45.21 45.58 45.11 45.50 13,282,084 +0.21(+0.47%)
Aug 28, 2018 45.55 45.62 45.21 45.28 9,639,378 -0.14(-0.30%)
Aug 27, 2018 45.24 45.61 45.22 45.42 13,140,903 +0.61(+1.36%)
Aug 24, 2018 44.69 44.85 44.56 44.81 9,177,224 +0.74(+1.67%)
Aug 23, 2018 44.59 44.71 44.03 44.08 11,294,824 -0.65(-1.45%)
Aug 22, 2018 44.46 44.81 44.46 44.73 11,670,660 +0.32(+0.71%)
Aug 21, 2018 44.33 44.60 44.30 44.41 11,652,350 +0.52(+1.19%)
Aug 20, 2018 43.81 43.93 43.67 43.89 10,426,883 +0.17(+0.39%)
Aug 17, 2018 43.15 43.81 43.04 43.72 14,975,094 +0.42(+0.97%)
Aug 16, 2018 43.41 43.63 43.29 43.30 20,290,026 +0.28(+0.66%)
Aug 15, 2018 42.98 43.18 42.62 43.02 34,441,600 -1.21(-2.75%)
Aug 14, 2018 44.14 44.33 44.04 44.23 14,464,643 +0.28(+0.64%)
Aug 13, 2018 44.23 44.35 43.82 43.95 12,295,530 -0.74(-1.65%)
Aug 10, 2018 44.68 44.83 44.55 44.69 15,942,243 -0.97(-2.12%)
Aug 09, 2018 45.83 45.93 45.61 45.65 8,581,614 -0.09(-0.21%)
Aug 08, 2018 45.76 45.82 45.59 45.75 12,320,945 -0.09(-0.21%)
Aug 07, 2018 45.89 46.06 45.82 45.84 9,237,601 +0.42(+0.92%)
Aug 06, 2018 45.44 45.53 45.29 45.42 9,664,864 -0.30(-0.65%)
Aug 03, 2018 45.53 45.78 45.50 45.72 9,872,921 +0.33(+0.74%)
Aug 02, 2018 45.06 45.45 44.97 45.39 16,189,123 -0.59(-1.28%)
Aug 01, 2018 45.98 46.20 45.87 45.98 13,397,984 -0.30(-0.65%)
Jul 31, 2018 46.11 46.41 46.02 46.28 32,992,846 +0.18(+0.39%)
Jul 30, 2018 46.28 46.34 45.98 46.10 17,519,598 -0.09(-0.20%)
Jul 27, 2018 46.38 46.45 45.95 46.19 20,341,354 +0.14(+0.30%)
Jul 26, 2018 46.13 46.26 45.99 46.05 11,222,158 -0.45(-0.97%)
Jul 25, 2018 46.14 46.53 45.97 46.51 19,668,588 +0.72(+1.57%)
Jul 24, 2018 45.88 46.04 45.68 45.79 13,594,725 +0.65(+1.44%)
Jul 23, 2018 45.20 45.24 45.01 45.14 10,538,909 -0.33(-0.73%)
Jul 20, 2018 45.28 45.52 45.25 45.47 9,052,698 +0.62(+1.39%)
Jul 19, 2018 44.69 45.02 44.56 44.85 16,100,576 -0.55(-1.21%)
Jul 18, 2018 45.17 45.43 45.07 45.40 21,078,236 -0.04(-0.09%)
Jul 17, 2018 44.93 45.52 44.91 45.44 12,254,242 +0.30(+0.66%)
Jul 16, 2018 45.16 45.20 44.97 45.14 8,261,471 -0.17(-0.38%)
Jul 13, 2018 45.29 45.47 45.14 45.31 9,928,494 -0.02(-0.04%)
Jul 12, 2018 45.25 45.43 45.11 45.33 12,264,891 +0.63(+1.42%)
Jul 11, 2018 44.86 45.06 44.55 44.69 20,908,862 -0.84(-1.84%)
Jul 10, 2018 45.57 45.61 45.25 45.53 14,641,782 -0.12(-0.26%)
Jul 09, 2018 45.45 45.66 45.27 45.65 16,445,009 +0.76(+1.70%)
Jul 06, 2018 44.42 45.05 44.40 44.89 12,385,649 +0.58(+1.31%)
Jul 05, 2018 44.49 44.56 44.11 44.31 12,506,115 -0.10(-0.23%)
Jul 03, 2018 44.41 44.41 44.41 0 +0.03(+0.06%)
Jul 02, 2018 44.12 44.44 44.01 44.39 13,271,155 -0.53(-1.18%)
Jun 29, 2018 44.94 44.70 44.92 18,845,860 +0.75(+1.70%)
Jun 28, 2018 43.80 44.19 43.67 44.16 23,785,812 +0.32(+0.74%)
Jun 27, 2018 44.59 44.72 43.76 43.84 25,329,382 -0.87(-1.95%)
Jun 26, 2018 44.94 45.00 44.62 44.71 17,250,188 -0.21(-0.46%)
Jun 25, 2018 45.06 45.12 44.48 44.92 18,722,794 -0.56(-1.22%)
Jun 22, 2018 45.68 45.69 45.34 45.47 8,508,940 +0.44(+0.97%)
Jun 21, 2018 45.37 45.39 45.00 45.04 20,206,520 -0.62(-1.37%)
Jun 20, 2018 45.88 45.94 45.61 45.66 12,143,553 +0.21(+0.47%)
Jun 19, 2018 45.57 44.99 45.45 23,474,890 -0.55(-1.19%)
Jun 18, 2018 45.97 46.04 45.66 45.99 12,863,642 -0.64(-1.36%)
Jun 15, 2018 46.65 46.26 46.63 15,291,960 -0.31(-0.67%)
Jun 14, 2018 47.27 47.36 46.89 46.94 8,907,581 -0.31(-0.66%)
Jun 13, 2018 47.64 47.73 47.00 47.26 10,052,426 -0.34(-0.71%)
Jun 12, 2018 47.70 47.76 47.41 47.60 9,780,543 -0.08(-0.18%)
Jun 11, 2018 47.79 47.88 47.64 47.68 6,943,232 -0.05(-0.11%)
Jun 08, 2018 47.55 47.89 47.35 47.73 14,952,152 -0.04(-0.09%)
Jun 07, 2018 48.33 48.35 47.48 47.77 15,239,869 -0.70(-1.44%)
Jun 06, 2018 48.47 48.08 48.47 7,261,260 +0.69(+1.44%)
Jun 05, 2018 47.99 48.05 47.74 47.78 7,655,065 -0.35(-0.72%)
Jun 04, 2018 48.04 48.22 48.01 48.13 6,530,776 +0.50(+1.05%)
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.