Skip to main content

MSCI EM ETF (NY: IEMG )

51.70 +0.30 (+0.58%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.24 37.35 37.06 37.24 8,630,128 +0.20(+0.55%)
Sep 29, 2016 37.47 37.55 36.91 37.03 8,264,672 -0.65(-1.73%)
Sep 28, 2016 37.43 37.70 37.11 37.69 6,371,956 +0.33(+0.87%)
Sep 27, 2016 37.10 37.36 36.96 37.36 5,576,630 +0.52(+1.42%)
Sep 26, 2016 37.03 37.09 36.82 36.84 3,917,254 -0.47(-1.27%)
Sep 23, 2016 37.54 37.60 37.31 37.31 7,269,381 -0.49(-1.30%)
Sep 22, 2016 37.87 38.00 37.69 37.80 15,263,227 +0.20(+0.54%)
Sep 21, 2016 36.98 37.63 36.87 37.60 9,675,435 +1.00(+2.74%)
Sep 20, 2016 36.84 36.86 36.59 36.59 4,867,371 +0.02(+0.04%)
Sep 19, 2016 36.75 36.87 36.54 36.58 5,093,099 +0.24(+0.67%)
Sep 16, 2016 36.27 36.37 36.00 36.33 6,881,711 -0.22(-0.60%)
Sep 15, 2016 36.24 36.63 36.05 36.55 10,035,905 +0.61(+1.70%)
Sep 14, 2016 35.92 36.31 35.91 35.94 16,237,344 +0.14(+0.39%)
Sep 13, 2016 36.14 36.26 35.62 35.80 15,504,465 -0.91(-2.49%)
Sep 12, 2016 35.96 36.80 35.90 36.72 8,358,109 +0.30(+0.83%)
Sep 09, 2016 37.07 37.10 36.41 36.41 8,597,509 -1.18(-3.15%)
Sep 08, 2016 37.75 37.84 37.57 37.60 8,207,912 -0.14(-0.37%)
Sep 07, 2016 37.83 37.85 37.65 37.74 13,835,543 -0.06(-0.15%)
Sep 06, 2016 37.55 37.87 37.50 37.79 18,792,440 +0.76(+2.05%)
Sep 02, 2016 36.98 37.03 37.03 37.03 13,375,446 +0.49(+1.34%)
Sep 01, 2016 36.26 36.54 36.23 36.54 10,896,300 +0.29(+0.79%)
Aug 31, 2016 36.45 36.49 36.17 36.26 13,320,569 -0.38(-1.05%)
Aug 30, 2016 36.78 36.87 36.58 36.64 8,204,342 -0.04(-0.11%)
Aug 29, 2016 36.48 36.75 36.42 36.68 7,435,271 +0.25(+0.69%)
Aug 26, 2016 36.81 37.17 36.16 36.43 10,466,591 -0.27(-0.73%)
Aug 25, 2016 36.59 36.74 36.53 36.70 9,172,411 +0.02(+0.04%)
Aug 24, 2016 36.59 36.74 36.49 36.68 5,479,011 +0.10(+0.27%)
Aug 23, 2016 37.05 37.12 36.58 36.58 4,966,858 -0.13(-0.36%)
Aug 22, 2016 36.88 36.89 36.63 36.72 7,796,156 -0.51(-1.36%)
Aug 19, 2016 37.00 37.25 36.89 37.22 8,990,842 -0.21(-0.57%)
Aug 18, 2016 37.33 37.43 37.22 37.43 5,707,647 +0.32(+0.86%)
Aug 17, 2016 36.99 37.16 36.74 37.12 9,998,063 -0.18(-0.48%)
Aug 16, 2016 37.43 37.43 37.21 37.29 5,138,720 -0.20(-0.54%)
Aug 15, 2016 37.36 37.58 37.36 37.50 4,410,012 +0.38(+1.01%)
Aug 12, 2016 37.14 37.23 36.98 37.12 4,984,974 -0.12(-0.33%)
Aug 11, 2016 36.94 37.25 36.91 37.25 5,959,923 +0.44(+1.20%)
Aug 10, 2016 36.99 37.01 36.72 36.80 3,660,907 -0.02(-0.04%)
Aug 09, 2016 36.67 36.93 36.67 36.82 5,539,375 +0.27(+0.74%)
Aug 08, 2016 36.53 36.60 36.49 36.55 3,186,486 +0.23(+0.63%)
Aug 05, 2016 36.14 36.34 36.08 36.32 2,457,794 +0.39(+1.09%)
Aug 04, 2016 35.78 36.05 35.74 35.93 4,071,234 +0.20(+0.57%)
Aug 03, 2016 35.38 35.74 35.31 35.73 2,738,692 +0.11(+0.32%)
Aug 02, 2016 35.83 35.87 35.36 35.61 9,117,232 -0.20(-0.57%)
Aug 01, 2016 36.07 36.07 35.80 35.82 5,613,765 -0.08(-0.23%)
Jul 29, 2016 35.75 35.95 35.60 35.90 9,050,408 +0.21(+0.59%)
Jul 28, 2016 35.68 35.72 35.50 35.69 5,405,341 +0.01(+0.02%)
Jul 27, 2016 35.69 35.79 35.36 35.68 7,216,304 +0.11(+0.32%)
Jul 26, 2016 35.52 35.63 35.44 35.56 10,374,164 +0.24(+0.69%)
Jul 25, 2016 35.54 35.54 35.28 35.32 2,473,693 -0.33(-0.94%)
Jul 22, 2016 35.54 35.67 35.43 35.65 3,665,002 +0.24(+0.69%)
Jul 21, 2016 35.42 35.56 35.31 35.41 4,223,436 -0.08(-0.23%)
Jul 20, 2016 35.39 35.56 35.31 35.49 3,138,166 +0.19(+0.53%)
Jul 19, 2016 35.41 35.41 35.21 35.30 4,973,931 -0.35(-0.98%)
Jul 18, 2016 35.25 35.66 35.24 35.65 6,728,185 +0.28(+0.78%)
Jul 15, 2016 35.46 35.46 35.25 35.38 14,405,798 -0.07(-0.21%)
Jul 14, 2016 35.38 35.55 35.28 35.45 8,799,752 +0.48(+1.38%)
Jul 13, 2016 35.04 35.07 34.78 34.97 6,297,206 -0.08(-0.23%)
Jul 12, 2016 34.99 35.14 34.91 35.05 7,311,176 +0.51(+1.47%)
Jul 11, 2016 34.49 34.68 34.49 34.54 8,275,328 +0.28(+0.81%)
Jul 08, 2016 33.97 34.28 33.58 34.27 5,587,104 +0.69(+2.04%)
Jul 07, 2016 33.82 33.91 33.49 33.58 5,830,960 -0.05(-0.15%)
Jul 06, 2016 33.29 33.67 33.16 33.63 6,278,793 -0.13(-0.39%)
Jul 05, 2016 34.01 34.01 33.69 33.76 6,462,190 -0.65(-1.90%)
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.