Indicators

MSCI EM ETF (NY: IEMG )

50.03 -0.24 (-0.48%)

Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.