Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.26 (+0.50%)
Streaming Delayed Price Updated: 11:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 59.20 59.33 58.47 58.69 23,769,696 -1.56(-2.59%)
Jan 28, 2021 59.64 60.44 59.53 60.25 10,050,838 +0.42(+0.71%)
Jan 27, 2021 60.24 60.45 59.76 59.83 13,753,402 -1.65(-2.68%)
Jan 26, 2021 61.45 61.57 61.17 61.47 8,829,143 -0.44(-0.71%)
Jan 25, 2021 62.08 62.15 61.31 61.91 18,539,796 +0.45(+0.73%)
Jan 22, 2021 61.14 61.59 61.10 61.46 15,037,913 -0.56(-0.90%)
Jan 21, 2021 62.04 62.12 61.70 62.02 19,026,680 +0.21(+0.34%)
Jan 20, 2021 61.78 61.89 61.53 61.81 11,284,016 +1.07(+1.76%)
Jan 19, 2021 61.09 61.10 60.66 60.75 17,814,368 +0.86(+1.44%)
Jan 15, 2021 60.08 60.20 59.71 59.88 9,588,407 -0.81(-1.33%)
Jan 14, 2021 60.85 61.09 60.65 60.69 13,543,813 +0.56(+0.93%)
Jan 13, 2021 60.15 60.42 59.85 60.13 19,947,620 +0.12(+0.20%)
Jan 12, 2021 59.79 60.12 59.64 60.01 50,803,864 +0.55(+0.93%)
Jan 11, 2021 59.44 59.73 59.38 59.46 10,234,868 -0.80(-1.33%)
Jan 08, 2021 59.80 60.30 59.45 60.26 21,550,694 +1.49(+2.53%)
Jan 07, 2021 58.59 58.79 58.31 58.77 9,956,326 +0.46(+0.79%)
Jan 06, 2021 58.31 58.97 58.14 58.31 18,789,352 -0.43(-0.74%)
Jan 05, 2021 57.93 58.79 57.93 58.74 17,734,786 +1.24(+2.16%)
Jan 04, 2021 58.11 58.29 57.25 57.50 18,940,114 +0.46(+0.81%)
Dec 31, 2020 57.04 57.04 57.04 10,774,100 -0.06(-0.10%)
Dec 30, 2020 57.05 57.28 56.98 57.10 10,774,100 +0.74(+1.32%)
Dec 29, 2020 56.09 56.42 56.03 56.35 8,662,953 +0.73(+1.31%)
Dec 28, 2020 55.71 55.78 55.50 55.63 10,292,637 +0.17(+0.30%)
Dec 24, 2020 55.50 55.63 55.15 55.46 10,532,804 -0.16(-0.28%)
Dec 23, 2020 55.60 55.72 55.48 55.62 11,295,095 +0.54(+0.99%)
Dec 22, 2020 55.30 55.34 54.94 55.07 10,316,910 -0.40(-0.71%)
Dec 21, 2020 55.07 55.69 55.04 55.47 10,809,718 -0.74(-1.32%)
Dec 18, 2020 56.30 56.34 56.10 56.21 12,212,553 -0.18(-0.33%)
Dec 17, 2020 56.35 56.42 56.20 56.40 8,858,533 +0.42(+0.76%)
Dec 16, 2020 55.86 56.10 55.75 55.97 11,797,471 +0.21(+0.38%)
Dec 15, 2020 55.39 55.78 55.24 55.76 13,636,886 +0.61(+1.10%)
Dec 14, 2020 55.57 55.59 55.14 55.16 10,962,486 -0.27(-0.49%)
Dec 11, 2020 55.46 55.59 55.28 55.43 8,153,372 -0.35(-0.64%)
Dec 10, 2020 55.01 55.82 54.99 55.78 8,191,359 +0.69(+1.25%)
Dec 09, 2020 55.70 55.70 54.81 55.09 13,914,359 -0.41(-0.74%)
Dec 08, 2020 55.41 55.51 55.26 55.50 11,237,386 +0.02(+0.03%)
Dec 07, 2020 55.43 55.66 55.29 55.48 9,161,608 -0.04(-0.07%)
Dec 04, 2020 55.37 55.52 55.27 55.52 9,269,914 +0.57(+1.04%)
Dec 03, 2020 54.87 55.22 54.83 54.95 12,235,186 +0.55(+1.02%)
Dec 02, 2020 54.18 54.48 53.99 54.39 9,896,754 +0.10(+0.18%)
Dec 01, 2020 54.15 54.46 53.89 54.29 14,079,611 +1.04(+1.94%)
Nov 30, 2020 53.84 53.87 53.20 53.26 20,787,748 -1.34(-2.46%)
Nov 27, 2020 54.47 54.72 54.45 54.60 4,610,466 +0.52(+0.96%)
Nov 25, 2020 53.83 54.09 53.68 54.08 13,625,020 -0.26(-0.48%)
Nov 24, 2020 54.02 54.35 53.76 54.35 10,656,544 +0.75(+1.41%)
Nov 23, 2020 54.02 54.04 53.46 53.59 9,313,548 +0.17(+0.32%)
Nov 20, 2020 53.28 53.59 53.24 53.42 8,921,875 +0.26(+0.50%)
Nov 19, 2020 52.81 53.22 52.70 53.16 15,545,968 +0.11(+0.21%)
Nov 18, 2020 53.42 53.43 53.03 53.05 9,448,572 -0.14(-0.26%)
Nov 17, 2020 52.94 53.32 52.84 53.18 10,876,361 -0.05(-0.10%)
Nov 16, 2020 53.16 53.39 53.06 53.24 12,338,429 +0.68(+1.30%)
Nov 13, 2020 52.45 52.61 52.21 52.56 13,733,769 +0.72(+1.38%)
Nov 12, 2020 52.34 52.52 51.71 51.84 17,430,636 -0.38(-0.73%)
Nov 11, 2020 51.84 52.29 51.74 52.22 13,346,092 +0.30(+0.58%)
Nov 10, 2020 52.29 52.39 51.67 51.92 17,205,438 -0.58(-1.11%)
Nov 09, 2020 53.76 53.79 52.45 52.50 30,713,794 +0.42(+0.80%)
Nov 06, 2020 51.76 52.24 51.64 52.09 32,036,508 +0.23(+0.44%)
Nov 05, 2020 51.79 52.03 51.39 51.86 21,990,962 +0.88(+1.73%)
Nov 04, 2020 50.12 51.15 50.03 50.98 23,893,534 +1.48(+2.99%)
Nov 03, 2020 49.33 49.60 49.16 49.50 20,588,514 +0.25(+0.52%)
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.