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 (%)
Nov 30, 2020	53.83	53.86	53.20	53.25	20,790,718	-1.34(-2.46%)
Nov 27, 2020	54.46	54.71	54.44	54.59	4,611,125	+0.52(+0.96%)
Nov 25, 2020	53.82	54.09	53.67	54.08	13,626,967	-0.26(-0.48%)
Nov 24, 2020	54.01	54.34	53.75	54.34	10,658,067	+0.75(+1.41%)
Nov 23, 2020	54.01	54.03	53.45	53.59	9,314,878	+0.17(+0.32%)
Nov 20, 2020	53.28	53.58	53.23	53.41	8,923,150	+0.26(+0.50%)
Nov 19, 2020	52.80	53.21	52.70	53.15	15,548,189	+0.11(+0.21%)
Nov 18, 2020	53.41	53.42	53.02	53.04	9,449,921	-0.14(-0.26%)
Nov 17, 2020	52.93	53.31	52.84	53.18	10,877,915	-0.05(-0.10%)
Nov 16, 2020	53.15	53.39	53.05	53.23	12,340,191	+0.68(+1.30%)
Nov 13, 2020	52.44	52.60	52.21	52.55	13,735,730	+0.72(+1.38%)
Nov 12, 2020	52.33	52.51	51.71	51.83	17,433,126	-0.38(-0.73%)
Nov 11, 2020	51.83	52.29	51.73	52.21	13,347,998	+0.30(+0.58%)
Nov 10, 2020	52.28	52.39	51.66	51.91	17,207,896	-0.58(-1.11%)
Nov 09, 2020	53.75	53.79	52.44	52.50	30,718,182	+0.42(+0.80%)
Nov 06, 2020	51.75	52.23	51.63	52.08	32,041,084	+0.23(+0.44%)
Nov 05, 2020	51.78	52.02	51.38	51.85	21,994,104	+0.88(+1.73%)
Nov 04, 2020	50.12	51.14	50.02	50.97	23,896,948	+1.48(+2.99%)
Nov 03, 2020	49.33	49.59	49.15	49.49	20,591,456	+0.25(+0.52%)

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.