Skip to main content

MSCI EM ETF (NY: IEMG )

51.70 +0.30 (+0.57%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 37.35 37.18 37.18 37.18 2,304,665 +0.01(+0.02%)
Dec 30, 2014 37.19 37.27 37.09 37.17 2,753,640 +0.02(+0.06%)
Dec 29, 2014 37.29 37.37 37.14 37.15 3,829,892 -0.15(-0.40%)
Dec 26, 2014 37.35 37.47 37.28 37.30 2,044,366 +0.28(+0.77%)
Dec 24, 2014 36.96 37.02 37.02 37.02 1,964,802 +0.10(+0.28%)
Dec 23, 2014 36.99 37.12 36.78 36.91 4,657,587 -0.32(-0.87%)
Dec 22, 2014 37.19 37.33 37.15 37.24 11,262,441 +0.43(+1.16%)
Dec 19, 2014 36.68 36.98 36.68 36.81 5,169,276 +0.19(+0.52%)
Dec 18, 2014 36.66 36.81 36.40 36.62 4,549,015 +0.35(+0.96%)
Dec 17, 2014 35.62 36.62 35.51 36.27 7,421,644 +0.85(+2.41%)
Dec 16, 2014 35.16 35.93 35.05 35.42 6,113,979 -0.10(-0.29%)
Dec 15, 2014 36.09 36.17 35.39 35.52 3,895,775 -0.55(-1.51%)
Dec 12, 2014 36.50 36.54 36.05 36.07 4,117,924 -0.55(-1.51%)
Dec 11, 2014 36.78 36.94 36.56 36.62 2,436,692 -0.30(-0.82%)
Dec 10, 2014 37.35 37.35 36.86 36.92 3,672,692 -0.50(-1.33%)
Dec 09, 2014 37.38 37.44 37.22 37.42 2,857,954 -0.34(-0.91%)
Dec 08, 2014 38.09 38.09 37.71 37.77 1,868,521 -0.55(-1.42%)
Dec 05, 2014 38.23 38.38 38.12 38.31 1,266,816 -0.05(-0.12%)
Dec 04, 2014 38.48 38.52 38.29 38.36 1,992,237 +0.07(+0.17%)
Dec 03, 2014 38.30 38.41 38.24 38.29 1,350,008 +0.13(+0.34%)
Dec 02, 2014 38.33 38.33 38.14 38.16 2,985,259 -0.02(-0.05%)
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.