Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	53.32	53.34	52.69	52.74	20,991,148	-1.33(-2.46%)
Nov 27, 2020	53.94	54.19	53.92	54.07	4,655,578	+0.51(+0.96%)
Nov 25, 2020	53.31	53.57	53.16	53.56	13,758,336	-0.26(-0.48%)
Nov 24, 2020	53.50	53.82	53.24	53.82	10,760,814	+0.75(+1.41%)
Nov 23, 2020	53.50	53.52	52.94	53.07	9,404,677	+0.17(+0.32%)
Nov 20, 2020	52.77	53.07	52.72	52.90	9,009,172	+0.26(+0.50%)
Nov 19, 2020	52.30	52.71	52.19	52.64	15,698,079	+0.11(+0.21%)
Nov 18, 2020	52.90	52.91	52.52	52.53	9,541,022	-0.14(-0.26%)
Nov 17, 2020	52.43	52.80	52.33	52.67	10,982,782	-0.05(-0.10%)
Nov 16, 2020	52.64	52.88	52.54	52.72	12,459,155	+0.67(+1.30%)
Nov 13, 2020	51.94	52.10	51.71	52.05	13,868,148	+0.71(+1.38%)
Nov 12, 2020	51.83	52.01	51.21	51.34	17,601,188	-0.38(-0.73%)
Nov 11, 2020	51.34	51.79	51.24	51.72	13,476,678	+0.30(+0.58%)
Nov 10, 2020	51.78	51.89	51.17	51.42	17,373,786	-0.58(-1.11%)
Nov 09, 2020	53.24	53.27	51.94	51.99	31,014,316	+0.41(+0.80%)
Nov 06, 2020	51.26	51.73	51.14	51.58	32,349,972	+0.22(+0.44%)
Nov 05, 2020	51.28	51.53	50.89	51.36	22,206,136	+0.87(+1.73%)
Nov 04, 2020	49.64	50.65	49.55	50.48	24,127,324	+1.47(+2.99%)
Nov 03, 2020	48.85	49.12	48.68	49.02	20,789,966	+0.25(+0.52%)

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.