Indicators

MSCI EM ETF (NY: IEMG )

55.04 +1.10 (+2.04%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.33	38.57	38.33	38.37	3,708,695	+0.01(+0.02%)
Feb 26, 2015	38.41	38.45	38.34	38.36	1,238,764	-0.03(-0.08%)
Feb 25, 2015	38.29	38.46	38.29	38.39	9,563,982	-0.05(-0.12%)
Feb 24, 2015	38.13	38.50	37.98	38.44	1,886,018	+0.48(+1.26%)
Feb 23, 2015	38.10	38.12	37.87	37.96	1,382,237	-0.30(-0.78%)
Feb 20, 2015	37.96	38.32	37.87	38.26	1,335,204	+0.21(+0.56%)
Feb 19, 2015	37.96	38.22	37.89	38.05	870,335	-0.15(-0.39%)
Feb 18, 2015	38.03	38.22	37.95	38.20	1,113,510	+0.02(+0.04%)
Feb 17, 2015	38.16	38.19	37.92	38.18	1,347,660	-0.09(-0.23%)
Feb 13, 2015	38.08	38.27	38.27	38.27	2,163,765	+0.38(+0.99%)
Feb 12, 2015	37.56	37.93	37.53	37.89	1,737,313	+0.75(+2.02%)
Feb 11, 2015	37.07	37.26	36.91	37.14	1,599,434	-0.24(-0.65%)
Feb 10, 2015	37.35	37.41	37.23	37.38	2,565,616	-0.09(-0.23%)
Feb 09, 2015	37.38	37.56	37.38	37.47	1,208,477	-0.06(-0.17%)
Feb 06, 2015	37.63	37.76	37.41	37.53	2,088,955	-0.61(-1.60%)
Feb 05, 2015	37.83	38.15	37.81	38.14	1,666,703	+0.23(+0.62%)
Feb 04, 2015	38.01	38.21	37.86	37.91	1,408,437	-0.16(-0.43%)
Feb 03, 2015	37.83	38.12	37.77	38.07	2,215,047	+0.63(+1.69%)

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.