Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	38.34	38.58	38.34	38.38	3,708,166	+0.01(+0.02%)
Feb 26, 2015	38.42	38.45	38.34	38.37	1,238,587	-0.03(-0.08%)
Feb 25, 2015	38.30	38.46	38.30	38.40	9,562,617	-0.05(-0.12%)
Feb 24, 2015	38.13	38.50	37.98	38.45	1,885,749	+0.48(+1.26%)
Feb 23, 2015	38.10	38.13	37.88	37.97	1,382,040	-0.30(-0.78%)
Feb 20, 2015	37.97	38.32	37.88	38.27	1,335,013	+0.21(+0.56%)
Feb 19, 2015	37.97	38.23	37.90	38.06	870,211	-0.15(-0.39%)
Feb 18, 2015	38.04	38.22	37.95	38.20	1,113,351	+0.02(+0.04%)
Feb 17, 2015	38.16	38.20	37.92	38.19	1,347,468	-0.09(-0.23%)
Feb 13, 2015	38.09	38.27	38.27	38.27	2,163,456	+0.38(+0.99%)
Feb 12, 2015	37.56	37.94	37.53	37.90	1,737,065	+0.75(+2.02%)
Feb 11, 2015	37.08	37.26	36.91	37.15	1,599,206	-0.24(-0.65%)
Feb 10, 2015	37.36	37.41	37.24	37.39	2,565,250	-0.09(-0.23%)
Feb 09, 2015	37.39	37.56	37.39	37.48	1,208,305	-0.06(-0.17%)
Feb 06, 2015	37.63	37.76	37.41	37.54	2,088,657	-0.61(-1.60%)
Feb 05, 2015	37.84	38.16	37.81	38.15	1,666,465	+0.23(+0.62%)
Feb 04, 2015	38.02	38.21	37.87	37.91	1,408,236	-0.16(-0.43%)
Feb 03, 2015	37.84	38.13	37.77	38.08	2,214,731	+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.