Indicators

MSCI EM ETF (NY: IEMG )

50.27 +0.25 (+0.50%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.40	37.60	37.16	37.18	6,168,215	-0.92(-2.41%)
Jan 29, 2015	38.11	38.14	37.73	38.10	1,903,661	+0.06(+0.17%)
Jan 28, 2015	38.45	38.45	37.97	38.03	2,183,207	-0.42(-1.09%)
Jan 27, 2015	38.23	38.52	38.20	38.45	2,279,493	-0.15(-0.39%)
Jan 26, 2015	38.51	38.72	38.41	38.60	4,620,153	+0.02(+0.04%)
Jan 23, 2015	38.68	38.77	38.57	38.59	2,252,841	-0.27(-0.69%)
Jan 22, 2015	38.41	38.88	38.21	38.86	4,193,318	+0.69(+1.80%)
Jan 21, 2015	37.80	38.21	37.73	38.17	2,904,466	+0.74(+1.96%)
Jan 20, 2015	37.32	37.48	37.25	37.43	2,522,559	-0.07(-0.19%)
Jan 16, 2015	37.16	37.50	37.50	37.50	3,722,525	+0.26(+0.70%)
Jan 15, 2015	37.65	37.73	37.20	37.24	2,161,513	+0.02(+0.06%)
Jan 14, 2015	37.05	37.25	36.90	37.22	2,034,876	-0.16(-0.42%)
Jan 13, 2015	37.54	37.69	37.08	37.38	3,025,315	+0.30(+0.81%)
Jan 12, 2015	37.33	37.35	37.02	37.08	1,841,632	-0.28(-0.74%)
Jan 09, 2015	37.50	37.56	37.23	37.35	2,340,635	-0.13(-0.36%)
Jan 08, 2015	37.36	37.59	37.29	37.49	1,923,035	+0.66(+1.78%)
Jan 07, 2015	36.75	36.86	36.57	36.83	2,670,146	+0.74(+2.06%)
Jan 06, 2015	36.30	36.42	35.90	36.09	3,874,805	-0.19(-0.52%)
Jan 05, 2015	36.64	36.69	36.20	36.28	3,482,263	-0.56(-1.52%)

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.