Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	46.94	47.19	46.92	47.17	10,024,635	+0.23(+0.50%)
Apr 27, 2023	46.58	46.98	46.51	46.94	6,963,131	+0.63(+1.36%)
Apr 26, 2023	46.56	46.60	46.26	46.31	9,787,436	+0.33(+0.72%)
Apr 25, 2023	46.27	46.29	45.94	45.98	10,671,743	-0.90(-1.93%)
Apr 24, 2023	46.88	46.96	46.74	46.88	9,493,318	-0.08(-0.17%)
Apr 21, 2023	47.02	47.02	46.73	46.96	8,412,769	-0.45(-0.94%)
Apr 20, 2023	47.42	47.69	47.30	47.41	8,796,011	-0.09(-0.18%)
Apr 19, 2023	47.44	47.58	47.35	47.49	8,123,034	-0.49(-1.01%)
Apr 18, 2023	48.12	48.17	47.86	47.98	9,704,118	-0.09(-0.18%)
Apr 17, 2023	48.07	48.11	47.87	48.07	13,707,781	+0.21(+0.45%)
Apr 14, 2023	47.93	48.10	47.67	47.85	9,003,746	-0.29(-0.61%)
Apr 13, 2023	48.01	48.20	47.97	48.14	6,798,616	+0.67(+1.41%)
Apr 12, 2023	47.97	47.98	47.39	47.47	13,023,012	-0.30(-0.63%)
Apr 11, 2023	47.83	47.93	47.73	47.77	10,008,002	+0.33(+0.70%)
Apr 10, 2023	47.22	47.44	47.18	47.44	6,901,455	+0.10(+0.21%)
Apr 06, 2023	47.05	47.44	46.95	47.35	7,927,082	+0.20(+0.43%)
Apr 05, 2023	47.46	47.47	47.01	47.14	9,590,035	-0.39(-0.82%)
Apr 04, 2023	47.43	47.57	47.30	47.53	8,866,038	+0.02(+0.04%)

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.