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 (%)
Mar 28, 2013	38.76	38.88	38.64	38.86	268,108	+0.07(+0.18%)
Mar 27, 2013	38.39	38.80	38.39	38.79	339,601	+0.08(+0.20%)
Mar 26, 2013	38.54	38.72	38.54	38.71	279,625	+0.51(+1.32%)
Mar 25, 2013	38.47	38.54	38.10	38.21	1,402,750	-0.05(-0.12%)
Mar 22, 2013	38.28	38.29	38.14	38.25	465,629	+0.12(+0.32%)
Mar 21, 2013	38.36	38.39	38.10	38.13	966,431	-0.40(-1.03%)
Mar 20, 2013	38.62	38.62	38.47	38.53	1,013,761	+0.28(+0.72%)
Mar 19, 2013	38.50	38.60	38.05	38.25	395,246	-0.30(-0.77%)
Mar 18, 2013	38.65	38.75	38.51	38.55	537,963	-0.44(-1.12%)
Mar 15, 2013	39.15	39.15	38.96	38.99	481,674	-0.34(-0.86%)
Mar 14, 2013	39.35	39.40	39.19	39.32	590,609	+0.18(+0.45%)
Mar 13, 2013	39.43	39.43	39.13	39.15	314,986	-0.31(-0.80%)
Mar 12, 2013	39.71	39.74	39.39	39.46	1,034,657	-0.41(-1.02%)
Mar 11, 2013	39.91	39.91	39.75	39.87	631,852	-0.18(-0.46%)
Mar 08, 2013	40.01	40.11	39.81	40.05	544,201	+0.30(+0.75%)
Mar 07, 2013	39.72	39.80	39.59	39.75	1,319,683	+0.11(+0.27%)
Mar 06, 2013	39.71	39.71	39.52	39.65	121,859	+0.18(+0.45%)
Mar 05, 2013	39.49	39.62	39.46	39.47	689,096	+0.38(+0.98%)
Mar 04, 2013	39.13	39.13	38.87	39.09	1,389,722	-0.27(-0.68%)

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.