Skip to main content

MSCI EM ETF (NY: IEMG )

51.58 +0.18 (+0.35%)
Streaming Delayed Price Updated: 12:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 39.93 40.06 39.05 39.30 25,092,390 -0.80(-2.00%)
Apr 29, 2020 39.68 40.22 39.61 40.10 11,848,672 +1.07(+2.74%)
Apr 28, 2020 39.48 39.52 39.00 39.03 17,909,088 +0.09(+0.23%)
Apr 27, 2020 38.64 39.01 38.60 38.94 18,475,644 +0.78(+2.05%)
Apr 24, 2020 38.25 38.33 37.81 38.15 15,136,935 -0.05(-0.14%)
Apr 23, 2020 38.64 38.90 38.19 38.21 16,317,094 -0.08(-0.21%)
Apr 22, 2020 38.36 38.42 38.24 38.29 16,504,408 +0.99(+2.65%)
Apr 21, 2020 37.53 37.70 37.24 37.30 23,746,482 -1.06(-2.77%)
Apr 20, 2020 38.43 38.79 38.28 38.36 19,683,278 -0.46(-1.18%)
Apr 17, 2020 39.01 39.06 38.55 38.82 27,475,220 +0.80(+2.11%)
Apr 16, 2020 38.31 38.35 37.85 38.02 42,946,980 +0.22(+0.57%)
Apr 15, 2020 37.83 37.95 37.58 37.80 25,196,232 -0.92(-2.37%)
Apr 14, 2020 38.78 38.98 38.50 38.72 79,901,952 +0.86(+2.28%)
Apr 13, 2020 37.81 37.91 37.44 37.86 25,640,248 -0.01(-0.02%)
Apr 09, 2020 38.33 38.59 37.70 37.87 37,321,940 -0.10(-0.26%)
Apr 08, 2020 37.64 38.04 37.36 37.97 24,005,674 +0.47(+1.25%)
Apr 07, 2020 38.53 38.58 37.43 37.50 18,692,258 +0.24(+0.65%)
Apr 06, 2020 36.82 37.32 36.67 37.25 21,250,952 +1.78(+5.02%)
Apr 03, 2020 36.01 36.16 35.22 35.47 22,891,832 -0.64(-1.77%)
Apr 02, 2020 35.60 36.26 35.49 36.11 18,748,118 +1.16(+3.32%)
Apr 01, 2020 35.39 35.62 34.84 34.95 30,384,804 -1.48(-4.05%)
Mar 31, 2020 36.30 36.91 36.22 36.43 33,155,472 +0.17(+0.47%)
Mar 30, 2020 35.77 36.26 35.51 36.26 29,323,374 +0.62(+1.74%)
Mar 27, 2020 35.71 36.25 35.44 35.63 29,131,302 -2.16(-5.72%)
Mar 26, 2020 36.64 37.81 36.55 37.79 32,739,446 +1.60(+4.43%)
Mar 25, 2020 35.69 36.76 35.32 36.19 43,109,624 +1.23(+3.53%)
Mar 24, 2020 34.77 35.09 34.47 34.96 43,647,892 +2.36(+7.23%)
Mar 23, 2020 33.14 33.21 32.09 32.60 44,229,272 -0.86(-2.58%)
Mar 20, 2020 34.81 34.89 33.37 33.46 66,282,364 +0.28(+0.84%)
Mar 19, 2020 32.84 33.64 32.29 33.19 55,879,668 +0.09(+0.27%)
Mar 18, 2020 33.02 34.26 32.28 33.10 30,513,090 -3.16(-8.71%)
Mar 17, 2020 34.92 36.33 34.33 36.26 43,689,300 +2.39(+7.07%)
Mar 16, 2020 34.26 35.89 33.75 33.86 44,246,124 -4.91(-12.67%)
Mar 13, 2020 39.28 39.32 36.89 38.78 39,112,120 +2.56(+7.06%)
Mar 12, 2020 36.76 37.28 35.34 36.22 60,476,120 -4.19(-10.38%)
Mar 11, 2020 41.17 41.29 40.11 40.41 46,275,120 -1.95(-4.61%)
Mar 10, 2020 41.99 42.37 41.12 42.37 58,885,636 +2.07(+5.14%)
Mar 09, 2020 40.28 41.07 39.86 40.30 56,046,468 -3.02(-6.96%)
Mar 06, 2020 43.42 43.55 42.92 43.31 39,847,836 -0.86(-1.96%)
Mar 05, 2020 44.76 44.92 43.98 44.18 25,663,720 -0.93(-2.06%)
Mar 04, 2020 45.00 45.18 44.76 45.10 26,899,728 +0.69(+1.56%)
Mar 03, 2020 44.66 45.36 44.08 44.41 54,933,000 -0.23(-0.52%)
Mar 02, 2020 43.82 44.67 43.56 44.64 58,605,088 +0.80(+1.83%)
Feb 28, 2020 42.64 43.85 42.37 43.84 76,424,720 -0.03(-0.06%)
Feb 27, 2020 44.45 44.77 43.87 43.87 47,017,968 -1.07(-2.38%)
Feb 26, 2020 45.17 45.56 44.91 44.94 48,201,228 +0.31(+0.69%)
Feb 25, 2020 45.64 45.70 44.62 44.63 36,884,300 -0.33(-0.74%)
Feb 24, 2020 44.78 45.23 44.72 44.97 26,560,268 -1.76(-3.76%)
Feb 21, 2020 46.85 46.98 46.65 46.72 12,695,586 -0.26(-0.56%)
Feb 20, 2020 47.35 47.40 46.82 46.98 16,022,807 -0.75(-1.57%)
Feb 19, 2020 47.71 47.82 47.68 47.73 8,305,677 +0.37(+0.78%)
Feb 18, 2020 47.34 47.52 47.27 47.36 10,914,453 -0.32(-0.66%)
Feb 14, 2020 47.94 47.96 47.52 47.68 9,336,873 +0.02(+0.04%)
Feb 13, 2020 47.78 47.94 47.63 47.66 13,680,510 -0.63(-1.30%)
Feb 12, 2020 48.11 48.37 48.00 48.29 11,036,934 +0.60(+1.26%)
Feb 11, 2020 47.60 47.90 47.57 47.69 16,829,484 +0.61(+1.30%)
Feb 10, 2020 46.84 47.08 46.83 47.07 10,773,400 +0.24(+0.52%)
Feb 07, 2020 46.99 47.01 46.70 46.83 12,643,259 -0.63(-1.33%)
Feb 06, 2020 47.85 47.87 47.46 47.46 14,129,979 -0.02(-0.04%)
Feb 05, 2020 47.97 47.98 47.39 47.48 15,604,815 +0.28(+0.59%)
Feb 04, 2020 47.16 47.42 47.13 47.20 20,901,360 +1.24(+2.70%)
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.