Indicators

MSCI EM ETF (NY: IEMG )

53.94 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	44.42	44.70	44.35	44.62	11,505,611	+0.53(+1.20%)
Sep 28, 2017	43.93	44.15	43.86	44.09	8,029,543	-0.05(-0.11%)
Sep 27, 2017		44.23	43.90	44.14	12,600,605	-0.16(-0.35%)
Sep 26, 2017	44.45	44.52	44.21	44.30	9,963,160	-0.07(-0.17%)
Sep 25, 2017	44.74	44.77	44.20	44.37	9,783,170	-0.82(-1.81%)
Sep 22, 2017	45.19	45.25	45.11	45.19	7,886,425	-0.27(-0.60%)
Sep 21, 2017	45.58	45.58	45.37	45.46	7,130,282	+0.01(+0.02%)
Sep 20, 2017	45.68	45.72	45.05	45.45	8,377,798	-0.18(-0.40%)
Sep 19, 2017	45.57	45.65	45.46	45.63	5,044,040	+0.08(+0.18%)
Sep 18, 2017	45.68	45.77	45.51	45.55	5,107,409	+0.14(+0.31%)
Sep 15, 2017	45.28	45.48	45.17	45.41	9,278,781	+0.26(+0.59%)
Sep 14, 2017	44.97	45.17	44.92	45.15	6,742,442	+0.12(+0.26%)
Sep 13, 2017	45.09	45.15	44.94	45.03	5,461,140	-0.23(-0.51%)
Sep 12, 2017	45.23	45.35	45.20	45.26	8,126,892	-0.04(-0.09%)
Sep 11, 2017	45.09	45.34	45.08	45.30	5,988,046	+0.59(+1.33%)
Sep 08, 2017	44.92	44.95	44.64	44.71	6,590,228	-0.28(-0.62%)
Sep 07, 2017	44.91	45.00	44.84	44.99	5,402,891	+0.31(+0.70%)
Sep 06, 2017	44.57	44.72	44.49	44.68	6,571,985	+0.29(+0.65%)
Sep 05, 2017	44.59	44.71	44.20	44.39	9,911,902	-0.54(-1.20%)

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.