Skip to main content

MSCI EM ETF (NY: IEMG )

51.70 +0.30 (+0.59%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 37.40 37.59 37.15 37.17 6,169,095 -0.92(-2.41%)
Jan 29, 2015 38.10 38.13 37.73 38.09 1,903,933 +0.06(+0.17%)
Jan 28, 2015 38.45 38.45 37.96 38.03 2,183,518 -0.42(-1.09%)
Jan 27, 2015 38.23 38.51 38.19 38.45 2,279,818 -0.15(-0.39%)
Jan 26, 2015 38.50 38.72 38.41 38.60 4,620,812 +0.02(+0.04%)
Jan 23, 2015 38.68 38.76 38.57 38.58 2,253,163 -0.27(-0.69%)
Jan 22, 2015 38.41 38.87 38.20 38.85 4,193,916 +0.69(+1.80%)
Jan 21, 2015 37.80 38.20 37.72 38.16 2,904,881 +0.74(+1.96%)
Jan 20, 2015 37.32 37.48 37.25 37.43 2,522,919 -0.07(-0.19%)
Jan 16, 2015 37.16 37.50 37.50 37.50 3,723,056 +0.26(+0.70%)
Jan 15, 2015 37.65 37.72 37.20 37.24 2,161,821 +0.02(+0.06%)
Jan 14, 2015 37.04 37.25 36.90 37.21 2,035,166 -0.16(-0.42%)
Jan 13, 2015 37.53 37.68 37.07 37.37 3,025,746 +0.30(+0.81%)
Jan 12, 2015 37.32 37.34 37.01 37.07 1,841,895 -0.28(-0.74%)
Jan 09, 2015 37.49 37.55 37.22 37.35 2,340,969 -0.13(-0.36%)
Jan 08, 2015 37.36 37.59 37.29 37.48 1,923,309 +0.66(+1.78%)
Jan 07, 2015 36.74 36.86 36.56 36.83 2,670,527 +0.74(+2.06%)
Jan 06, 2015 36.30 36.41 35.89 36.08 3,875,358 -0.19(-0.52%)
Jan 05, 2015 36.64 36.68 36.19 36.27 3,482,760 -0.56(-1.52%)
Jan 02, 2015 37.13 37.16 36.73 36.83 4,755,288 -0.35(-0.94%)
Dec 31, 2014 37.35 37.18 37.18 37.18 2,304,665 +0.01(+0.02%)
Dec 30, 2014 37.19 37.27 37.09 37.17 2,753,640 +0.02(+0.06%)
Dec 29, 2014 37.29 37.37 37.14 37.15 3,829,892 -0.15(-0.40%)
Dec 26, 2014 37.35 37.47 37.28 37.30 2,044,366 +0.28(+0.77%)
Dec 24, 2014 36.96 37.02 37.02 37.02 1,964,802 +0.10(+0.28%)
Dec 23, 2014 36.99 37.12 36.78 36.91 4,657,587 -0.32(-0.87%)
Dec 22, 2014 37.19 37.33 37.15 37.24 11,262,441 +0.43(+1.16%)
Dec 19, 2014 36.68 36.98 36.68 36.81 5,169,276 +0.19(+0.52%)
Dec 18, 2014 36.66 36.81 36.40 36.62 4,549,015 +0.35(+0.96%)
Dec 17, 2014 35.62 36.62 35.51 36.27 7,421,644 +0.85(+2.41%)
Dec 16, 2014 35.16 35.93 35.05 35.42 6,113,979 -0.10(-0.29%)
Dec 15, 2014 36.09 36.17 35.39 35.52 3,895,775 -0.55(-1.51%)
Dec 12, 2014 36.50 36.54 36.05 36.07 4,117,924 -0.55(-1.51%)
Dec 11, 2014 36.78 36.94 36.56 36.62 2,436,692 -0.30(-0.82%)
Dec 10, 2014 37.35 37.35 36.86 36.92 3,672,692 -0.50(-1.33%)
Dec 09, 2014 37.38 37.44 37.22 37.42 2,857,954 -0.34(-0.91%)
Dec 08, 2014 38.09 38.09 37.71 37.77 1,868,521 -0.55(-1.42%)
Dec 05, 2014 38.23 38.38 38.12 38.31 1,266,816 -0.05(-0.12%)
Dec 04, 2014 38.48 38.52 38.29 38.36 1,992,237 +0.07(+0.17%)
Dec 03, 2014 38.30 38.41 38.24 38.29 1,350,008 +0.13(+0.34%)
Dec 02, 2014 38.33 38.33 38.14 38.16 2,985,259 -0.02(-0.05%)
Dec 01, 2014 38.42 38.42 38.11 38.18 6,722,082 -0.62(-1.60%)
Nov 28, 2014 39.06 39.06 38.75 38.80 1,024,740 -0.68(-1.72%)
Nov 26, 2014 39.35 39.48 39.48 39.48 1,356,394 +0.44(+1.12%)
Nov 25, 2014 39.35 39.35 39.01 39.04 2,104,621 -0.22(-0.56%)
Nov 24, 2014 39.35 39.35 39.20 39.26 1,134,014 -0.27(-0.69%)
Nov 21, 2014 39.37 39.55 39.19 39.54 3,120,341 +1.07(+2.78%)
Nov 20, 2014 38.53 38.63 38.44 38.47 1,615,310 -0.08(-0.20%)
Nov 19, 2014 38.46 38.65 38.28 38.55 2,099,955 +0.01(+0.02%)
Nov 18, 2014 38.38 38.58 38.38 38.54 1,281,669 +0.19(+0.49%)
Nov 17, 2014 38.38 38.39 38.30 38.35 2,645,750 -0.37(-0.97%)
Nov 14, 2014 38.40 38.73 38.36 38.73 3,101,052 +0.28(+0.73%)
Nov 13, 2014 38.66 38.76 38.34 38.44 1,687,836 -0.08(-0.20%)
Nov 12, 2014 38.61 38.76 38.48 38.52 2,306,376 -0.09(-0.24%)
Nov 11, 2014 38.54 38.66 38.47 38.62 1,542,852 +0.00(+0.00%)
Nov 10, 2014 38.88 38.90 38.60 38.62 981,049 +0.07(+0.18%)
Nov 07, 2014 38.34 38.55 38.33 38.55 2,539,823 +0.23(+0.61%)
Nov 06, 2014 38.65 38.73 38.30 38.31 6,698,595 -0.47(-1.21%)
Nov 05, 2014 38.81 38.82 38.56 38.78 1,232,292 -0.30(-0.78%)
Nov 04, 2014 39.06 39.11 38.85 39.08 1,199,614 +0.02(+0.06%)
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.