Indicators

MSCI EM ETF (NY: IEMG )

50.02 -0.02 (-0.04%)

Official Closing Price Updated: 6:30 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.47	41.49	40.89	41.08	26,317,928	-0.09(-0.21%)
Dec 28, 2018	41.15	41.43	40.97	41.16	35,165,216	+0.30(+0.75%)
Dec 27, 2018	40.34	40.89	40.21	40.86	32,905,168	-0.04(-0.11%)
Dec 26, 2018	40.28	40.90	39.98	40.90	39,222,100	+0.81(+2.02%)
Dec 24, 2018	40.35	40.64	40.08	40.09	21,465,910	-0.32(-0.80%)
Dec 21, 2018	40.84	41.06	40.23	40.42	49,051,508	-0.39(-0.96%)
Dec 20, 2018	40.86	41.09	40.42	40.81	58,848,752	+0.37(+0.93%)
Dec 19, 2018	41.27	41.65	40.11	40.43	57,242,360	-0.67(-1.63%)
Dec 18, 2018	41.12	41.32	40.97	41.10	41,875,652	+0.30(+0.72%)
Dec 17, 2018	41.22	41.37	40.67	40.81	43,541,592	-0.38(-0.93%)
Dec 14, 2018	41.25	41.54	41.15	41.19	32,135,334	-0.57(-1.37%)
Dec 13, 2018	41.86	42.01	41.69	41.77	39,101,164	+0.04(+0.10%)
Dec 12, 2018	41.82	42.11	41.72	41.72	30,763,384	+0.65(+1.58%)
Dec 11, 2018	41.35	41.35	40.79	41.07	27,537,592	+0.29(+0.71%)
Dec 10, 2018	40.89	40.99	40.27	40.78	39,775,116	-0.41(-1.00%)
Dec 07, 2018	41.89	42.18	41.11	41.19	33,787,776	-0.80(-1.91%)
Dec 06, 2018	41.24	42.02	41.01	42.00	36,173,980	-0.40(-0.95%)
Dec 04, 2018	43.29	43.36	42.27	42.40	33,524,894	-0.86(-1.98%)

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.