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 (%)
Jan 31, 2023	49.09	49.40	49.00	49.40	13,776,585	+0.03(+0.06%)
Jan 30, 2023	49.61	49.72	49.37	49.37	12,309,551	-0.97(-1.93%)
Jan 27, 2023	50.43	50.46	50.17	50.34	12,096,783	-0.27(-0.54%)
Jan 26, 2023	50.52	50.64	50.28	50.62	11,592,634	+0.47(+0.93%)
Jan 25, 2023	49.85	50.15	49.59	50.15	15,390,005	+0.06(+0.12%)
Jan 24, 2023	49.87	50.14	49.82	50.09	10,326,859	-0.01(-0.02%)
Jan 23, 2023	49.79	50.30	49.74	50.10	14,457,391	+0.37(+0.74%)
Jan 20, 2023	49.32	49.73	49.16	49.73	17,688,476	+0.69(+1.41%)
Jan 19, 2023	48.88	49.18	48.83	49.04	26,706,154	+0.39(+0.80%)
Jan 18, 2023	49.40	49.46	48.65	48.66	28,900,340	-0.33(-0.67%)
Jan 17, 2023	48.93	49.03	48.79	48.99	20,227,536	-0.25(-0.51%)
Jan 13, 2023	48.86	49.28	48.86	49.24	12,159,704	+0.26(+0.54%)
Jan 12, 2023	48.80	49.06	48.32	48.98	42,123,984	+0.23(+0.48%)
Jan 11, 2023	48.43	48.77	48.35	48.74	92,711,736	+0.26(+0.54%)
Jan 10, 2023	48.27	48.52	48.08	48.48	13,205,516	+0.32(+0.67%)
Jan 09, 2023	48.36	48.51	48.14	48.16	13,772,573	+0.34(+0.71%)
Jan 06, 2023	47.18	47.84	46.90	47.82	15,724,425	+1.01(+2.16%)
Jan 05, 2023	46.58	46.93	46.55	46.81	8,491,635	-0.23(-0.50%)
Jan 04, 2023	46.48	47.05	46.23	47.04	16,763,648	+1.33(+2.91%)

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.