Indicators

MSCI EM ETF (NY: IEMG )

50.02 -0.02 (-0.04%)

Official Closing Price Updated: 8:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	42.64	43.85	42.37	43.84	76,424,720	-0.03(-0.06%)
Feb 27, 2020	44.45	44.77	43.87	43.87	47,017,968	-1.07(-2.38%)
Feb 26, 2020	45.17	45.56	44.91	44.94	48,201,228	+0.31(+0.69%)
Feb 25, 2020	45.64	45.70	44.62	44.63	36,884,300	-0.33(-0.74%)
Feb 24, 2020	44.78	45.23	44.72	44.97	26,560,268	-1.76(-3.76%)
Feb 21, 2020	46.85	46.98	46.65	46.72	12,695,586	-0.26(-0.56%)
Feb 20, 2020	47.35	47.40	46.82	46.98	16,022,807	-0.75(-1.57%)
Feb 19, 2020	47.71	47.82	47.68	47.73	8,305,677	+0.37(+0.78%)
Feb 18, 2020	47.34	47.52	47.27	47.36	10,914,453	-0.32(-0.66%)
Feb 14, 2020	47.94	47.96	47.52	47.68	9,336,873	+0.02(+0.04%)
Feb 13, 2020	47.78	47.94	47.63	47.66	13,680,510	-0.63(-1.30%)
Feb 12, 2020	48.11	48.37	48.00	48.29	11,036,934	+0.60(+1.26%)
Feb 11, 2020	47.60	47.90	47.57	47.69	16,829,484	+0.61(+1.30%)
Feb 10, 2020	46.84	47.08	46.83	47.07	10,773,400	+0.24(+0.52%)
Feb 07, 2020	46.99	47.01	46.70	46.83	12,643,259	-0.63(-1.33%)
Feb 06, 2020	47.85	47.87	47.46	47.46	14,129,979	-0.02(-0.04%)
Feb 05, 2020	47.97	47.98	47.39	47.48	15,604,815	+0.28(+0.59%)
Feb 04, 2020	47.16	47.42	47.13	47.20	20,901,360	+1.24(+2.70%)

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.