Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.27 (+0.52%)
Streaming Delayed Price Updated: 11:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 37.43 37.51 37.33 37.45 13,288,942 +0.09(+0.24%)
Jan 30, 2017 37.32 37.38 37.20 37.36 12,165,924 -0.16(-0.42%)
Jan 27, 2017 37.55 37.59 37.41 37.52 5,069,501 -0.01(-0.02%)
Jan 26, 2017 37.65 37.66 37.50 37.52 8,103,866 -0.16(-0.42%)
Jan 25, 2017 37.52 37.70 37.46 37.68 5,707,604 +0.35(+0.93%)
Jan 24, 2017 37.29 37.45 37.25 37.33 32,871,440 +0.22(+0.58%)
Jan 23, 2017 36.82 37.13 36.78 37.12 22,789,102 +0.55(+1.49%)
Jan 20, 2017 36.50 36.59 36.36 36.57 9,387,529 +0.12(+0.34%)
Jan 19, 2017 36.56 36.60 36.31 36.45 12,687,430 -0.15(-0.41%)
Jan 18, 2017 36.79 36.79 36.51 36.60 5,549,363 -0.17(-0.45%)
Jan 17, 2017 36.73 36.80 36.65 36.76 4,731,604 -0.01(-0.02%)
Jan 13, 2017 36.77 36.77 36.77 0 -0.01(-0.02%)
Jan 12, 2017 36.80 36.80 36.60 36.78 7,533,000 +0.17(+0.47%)
Jan 11, 2017 36.31 36.66 36.18 36.61 21,648,522 +0.36(+0.98%)
Jan 10, 2017 36.23 36.41 36.22 36.25 6,782,924 +0.25(+0.69%)
Jan 09, 2017 36.03 36.12 35.99 36.00 5,759,247 -0.08(-0.23%)
Jan 06, 2017 36.13 36.13 35.99 36.08 8,622,491 -0.17(-0.46%)
Jan 05, 2017 36.09 36.28 36.07 36.25 6,572,007 +0.41(+1.15%)
Jan 04, 2017 35.74 35.88 35.74 35.84 6,226,821 +0.31(+0.89%)
Jan 03, 2017 35.48 35.69 35.38 35.52 8,466,415 +0.38(+1.08%)
Dec 30, 2016 35.14 35.14 35.14 0 -0.20(-0.56%)
Dec 29, 2016 35.15 35.37 35.12 35.34 9,502,045 +0.55(+1.57%)
Dec 28, 2016 34.91 34.91 34.73 34.79 5,282,048 +0.22(+0.65%)
Dec 27, 2016 34.54 34.63 34.52 34.57 5,101,306 +0.12(+0.34%)
Dec 23, 2016 34.45 34.45 34.45 0 +0.17(+0.48%)
Dec 22, 2016 34.37 34.37 34.14 34.29 7,724,467 -0.36(-1.05%)
Dec 21, 2016 34.88 34.88 34.64 34.65 6,834,553 -0.14(-0.39%)
Dec 20, 2016 34.82 34.84 34.71 34.79 6,672,995 +0.07(+0.21%)
Dec 19, 2016 34.90 34.92 34.70 34.71 7,246,474 -0.24(-0.68%)
Dec 16, 2016 35.07 35.10 34.84 34.95 12,948,522 -0.15(-0.42%)
Dec 15, 2016 35.07 35.19 34.95 35.10 12,924,285 +0.11(+0.33%)
Dec 14, 2016 35.74 35.82 34.96 34.98 9,015,389 -1.01(-2.81%)
Dec 13, 2016 35.82 36.06 35.81 36.00 9,898,043 +0.38(+1.08%)
Dec 12, 2016 35.64 35.74 35.51 35.61 10,323,325 -0.24(-0.68%)
Dec 09, 2016 35.79 35.92 35.75 35.86 8,497,422 -0.15(-0.41%)
Dec 08, 2016 35.82 36.04 35.77 36.00 10,729,595 +0.14(+0.39%)
Dec 07, 2016 35.52 35.91 35.47 35.87 9,190,720 +0.56(+1.57%)
Dec 06, 2016 35.27 35.34 35.16 35.31 4,686,300 +0.16(+0.46%)
Dec 05, 2016 34.98 35.16 34.98 35.15 8,422,359 +0.27(+0.77%)
Dec 02, 2016 34.86 35.03 34.82 34.88 7,485,165 -0.04(-0.12%)
Dec 01, 2016 35.15 35.21 34.83 34.92 9,312,123 -0.41(-1.16%)
Nov 30, 2016 35.36 35.38 35.23 35.33 11,125,505 +0.11(+0.32%)
Nov 29, 2016 35.06 35.29 34.99 35.21 3,601,231 +0.06(+0.16%)
Nov 28, 2016 35.07 35.23 35.07 35.16 5,772,689 +0.19(+0.54%)
Nov 25, 2016 35.01 35.01 34.92 34.97 2,197,127 +0.15(+0.42%)
Nov 23, 2016 34.82 34.82 34.82 0 -0.34(-0.98%)
Nov 22, 2016 35.16 35.21 34.96 35.16 6,004,949 +0.43(+1.25%)
Nov 21, 2016 34.67 34.80 34.61 34.73 5,857,139 +0.29(+0.85%)
Nov 18, 2016 34.63 34.67 34.36 34.44 11,440,396 -0.13(-0.38%)
Nov 17, 2016 34.58 34.80 34.50 34.57 12,716,541 +0.05(+0.14%)
Nov 16, 2016 34.43 34.59 34.34 34.52 8,168,769 -0.27(-0.77%)
Nov 15, 2016 34.37 34.84 34.34 34.79 9,353,424 +0.72(+2.11%)
Nov 14, 2016 34.22 34.31 33.85 34.07 23,502,402 -0.28(-0.81%)
Nov 11, 2016 34.33 34.59 33.93 34.35 18,920,252 -0.66(-1.89%)
Nov 10, 2016 35.71 35.79 34.80 35.01 22,743,000 -0.97(-2.70%)
Nov 09, 2016 36.02 36.34 35.80 35.98 26,858,898 -1.13(-3.06%)
Nov 08, 2016 36.75 37.31 36.66 37.12 9,655,997 +0.24(+0.64%)
Nov 07, 2016 36.53 36.92 36.49 36.88 13,886,300 +1.21(+3.39%)
Nov 04, 2016 35.74 35.91 35.63 35.67 10,982,481 -0.35(-0.97%)
Nov 03, 2016 36.18 36.27 35.92 36.02 9,379,816 -0.11(-0.29%)
Nov 02, 2016 36.47 36.51 35.96 36.13 13,417,150 -0.42(-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.