Skip to main content

MSCI EM ETF (NY: IEMG )

51.62 +0.22 (+0.42%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 41.25 41.61 41.13 41.16 25,478,946 -0.18(-0.44%)
Sep 29, 2022 41.49 41.53 40.98 41.34 20,148,342 -0.90(-2.13%)
Sep 28, 2022 41.57 42.34 41.50 42.24 21,858,712 +0.38(+0.91%)
Sep 27, 2022 42.21 42.50 41.69 41.86 66,628,900 -0.05(-0.11%)
Sep 26, 2022 42.18 42.38 41.81 41.91 22,377,854 -0.58(-1.37%)
Sep 23, 2022 42.74 42.81 42.27 42.49 23,873,054 -1.08(-2.48%)
Sep 22, 2022 43.75 43.86 43.46 43.57 18,727,870 -0.20(-0.46%)
Sep 21, 2022 44.21 44.49 43.69 43.77 15,948,112 -0.72(-1.61%)
Sep 20, 2022 44.49 44.66 44.32 44.49 12,923,753 -0.20(-0.45%)
Sep 19, 2022 44.20 44.73 44.20 44.69 16,936,340 +0.13(+0.30%)
Sep 16, 2022 44.58 44.73 44.38 44.56 20,927,288 -0.46(-1.02%)
Sep 15, 2022 45.16 45.45 44.94 45.02 16,271,595 -0.47(-1.03%)
Sep 14, 2022 45.53 45.60 45.28 45.49 15,157,686 +0.30(+0.66%)
Sep 13, 2022 45.72 45.93 45.13 45.19 12,150,807 -1.47(-3.16%)
Sep 12, 2022 46.43 46.72 46.33 46.67 13,480,098 +0.63(+1.37%)
Sep 09, 2022 45.74 46.11 45.74 46.03 11,091,577 +0.67(+1.48%)
Sep 08, 2022 45.13 45.39 45.01 45.36 13,153,335 -0.18(-0.40%)
Sep 07, 2022 44.99 45.57 44.93 45.55 15,123,634 +0.36(+0.81%)
Sep 06, 2022 45.55 45.62 45.14 45.18 15,526,752 -0.56(-1.21%)
Sep 02, 2022 46.04 46.26 45.65 45.74 10,377,483 -0.35(-0.77%)
Sep 01, 2022 46.03 46.12 45.66 46.09 21,759,660 -0.32(-0.68%)
Aug 31, 2022 46.72 46.91 46.39 46.41 14,265,198 +0.13(+0.29%)
Aug 30, 2022 47.00 47.04 46.15 46.27 13,981,139 -0.57(-1.21%)
Aug 29, 2022 46.91 47.17 46.81 46.84 12,253,136 -0.23(-0.49%)
Aug 26, 2022 48.14 48.21 47.06 47.07 12,121,285 -0.77(-1.60%)
Aug 25, 2022 47.33 47.83 47.24 47.83 9,946,178 +0.93(+1.98%)
Aug 24, 2022 46.50 47.12 46.47 46.91 11,446,556 +0.09(+0.18%)
Aug 23, 2022 46.64 47.03 46.56 46.82 7,648,111 +0.24(+0.51%)
Aug 22, 2022 46.62 46.72 46.51 46.58 10,397,777 -0.40(-0.86%)
Aug 19, 2022 47.18 47.23 46.86 46.98 8,859,330 -0.61(-1.29%)
Aug 18, 2022 47.73 47.76 47.42 47.60 7,244,719 -0.30(-0.62%)
Aug 17, 2022 47.79 48.09 47.71 47.89 13,222,019 -0.17(-0.36%)
Aug 16, 2022 47.96 48.18 47.91 48.06 7,830,198 +0.03(+0.06%)
Aug 15, 2022 47.88 48.16 47.84 48.04 8,679,704 -0.25(-0.52%)
Aug 12, 2022 47.77 48.28 47.77 48.28 8,617,517 +0.51(+1.06%)
Aug 11, 2022 47.94 48.40 47.66 47.78 8,604,191 +0.18(+0.38%)
Aug 10, 2022 47.31 47.64 47.15 47.60 13,583,263 +0.58(+1.24%)
Aug 09, 2022 47.20 47.25 46.90 47.01 10,418,321 -0.12(-0.24%)
Aug 08, 2022 47.17 47.41 47.04 47.13 9,681,445 +0.09(+0.18%)
Aug 05, 2022 46.77 47.14 46.73 47.04 8,321,881 -0.01(-0.02%)
Aug 04, 2022 46.97 47.14 46.83 47.05 11,123,107 +0.34(+0.74%)
Aug 03, 2022 46.42 46.77 46.22 46.70 10,896,032 +0.38(+0.83%)
Aug 02, 2022 46.21 46.83 46.07 46.32 10,290,526 -0.26(-0.56%)
Aug 01, 2022 46.50 46.92 46.24 46.58 12,913,702 -0.40(-0.86%)
Jul 29, 2022 46.59 47.01 46.38 46.98 17,888,158 -0.13(-0.28%)
Jul 28, 2022 46.98 47.17 46.48 47.12 9,221,680 +0.19(+0.41%)
Jul 27, 2022 46.46 47.04 46.26 46.92 12,575,352 +0.89(+1.93%)
Jul 26, 2022 46.45 46.54 45.98 46.03 9,939,018 -0.41(-0.89%)
Jul 25, 2022 46.37 46.49 46.25 46.45 9,697,739 +0.20(+0.43%)
Jul 22, 2022 46.61 46.70 46.05 46.24 10,168,905 -0.46(-0.98%)
Jul 21, 2022 46.44 46.72 46.28 46.70 13,408,824 +0.52(+1.12%)
Jul 20, 2022 46.20 46.35 46.00 46.19 12,400,879 -0.20(-0.43%)
Jul 19, 2022 46.18 46.45 46.09 46.39 12,829,150 +0.74(+1.62%)
Jul 18, 2022 46.00 46.23 45.56 45.65 12,560,827 +0.30(+0.65%)
Jul 15, 2022 45.09 45.36 44.74 45.35 12,870,682 +0.25(+0.55%)
Jul 14, 2022 45.00 45.15 44.61 45.11 22,463,380 -0.34(-0.76%)
Jul 13, 2022 44.98 45.69 44.90 45.45 17,534,098 -0.08(-0.17%)
Jul 12, 2022 45.54 45.79 45.34 45.53 14,401,211 -0.18(-0.40%)
Jul 11, 2022 45.97 45.97 45.54 45.71 13,231,573 -1.18(-2.51%)
Jul 08, 2022 46.78 47.11 46.60 46.89 15,642,684 -0.06(-0.12%)
Jul 07, 2022 46.62 47.11 46.59 46.94 10,849,433 +0.97(+2.10%)
Jul 06, 2022 45.99 46.15 45.64 45.98 13,351,608 -0.30(-0.64%)
Jul 05, 2022 45.68 46.27 45.50 46.27 27,514,670 -0.36(-0.78%)
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.