Indicators

MSCI EM ETF (NY: IEMG )

50.03 -0.24 (-0.48%)

Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	45.11	45.19	45.01	45.02	8,450,750	-0.67(-1.46%)
Nov 27, 2019	45.56	45.71	45.48	45.69	11,582,017	+0.07(+0.15%)
Nov 26, 2019	45.50	45.65	45.34	45.62	17,619,556	-0.15(-0.33%)
Nov 25, 2019	45.60	45.80	45.56	45.77	12,884,229	+0.43(+0.95%)
Nov 22, 2019	45.38	45.42	45.20	45.34	7,201,380	+0.01(+0.02%)
Nov 21, 2019	45.21	45.34	45.12	45.33	9,453,050	-0.05(-0.12%)
Nov 20, 2019	45.45	45.60	45.22	45.38	10,533,221	-0.23(-0.50%)
Nov 19, 2019	45.83	45.85	45.54	45.61	8,298,096	+0.05(+0.12%)
Nov 18, 2019	45.59	45.67	45.47	45.56	19,929,248	-0.04(-0.08%)
Nov 15, 2019	45.54	45.70	45.52	45.59	18,923,428	+0.35(+0.78%)
Nov 14, 2019	45.16	45.30	45.03	45.24	14,767,125	+0.05(+0.12%)
Nov 13, 2019	45.09	45.28	45.05	45.19	12,201,808	-0.35(-0.77%)
Nov 12, 2019	45.68	45.73	45.46	45.54	15,759,643	-0.31(-0.67%)
Nov 11, 2019	45.57	45.86	45.54	45.85	13,986,337	-0.29(-0.63%)
Nov 08, 2019	46.21	46.29	46.05	46.14	7,745,251	-0.42(-0.91%)
Nov 07, 2019	46.56	46.74	46.50	46.56	17,482,244	+0.35(+0.76%)
Nov 06, 2019	46.32	46.38	46.09	46.21	14,932,028	-0.17(-0.36%)
Nov 05, 2019	46.41	46.42	46.18	46.37	15,156,347	+0.25(+0.53%)
Nov 04, 2019	46.22	46.30	46.08	46.13	23,393,040	+0.41(+0.90%)

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.