Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.27 (+0.52%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 48.60 48.60 48.10 48.42 15,340,001 -1.04(-2.09%)
Aug 28, 2020 49.12 49.48 48.99 49.45 11,448,717 +0.64(+1.30%)
Aug 27, 2020 49.33 49.34 48.60 48.82 10,101,408 -0.39(-0.79%)
Aug 26, 2020 49.11 49.27 49.04 49.21 11,688,581 +0.08(+0.17%)
Aug 25, 2020 48.78 49.13 48.68 49.13 14,509,149 +0.52(+1.07%)
Aug 24, 2020 48.78 48.82 48.43 48.61 10,800,151 +0.56(+1.17%)
Aug 21, 2020 47.75 48.09 47.57 48.04 7,969,264 +0.23(+0.47%)
Aug 20, 2020 47.16 47.82 47.09 47.82 9,159,005 -0.21(-0.44%)
Aug 19, 2020 48.46 48.47 47.99 48.03 12,054,688 -0.58(-1.20%)
Aug 18, 2020 48.57 48.65 48.22 48.61 13,645,809 +0.00(+0.00%)
Aug 17, 2020 48.40 48.63 48.30 48.61 8,672,959 +0.55(+1.13%)
Aug 14, 2020 47.95 48.09 47.92 48.06 8,582,657 -0.04(-0.08%)
Aug 13, 2020 48.19 48.27 47.91 48.10 6,412,673 -0.16(-0.34%)
Aug 12, 2020 48.13 48.39 48.02 48.26 12,902,784 +0.59(+1.24%)
Aug 11, 2020 48.09 48.19 47.62 47.67 9,112,325 -0.15(-0.32%)
Aug 10, 2020 47.74 47.88 47.45 47.83 12,364,733 +0.14(+0.29%)
Aug 07, 2020 47.80 47.95 47.41 47.69 8,825,725 -0.92(-1.89%)
Aug 06, 2020 48.34 48.63 48.16 48.61 7,213,230 +0.14(+0.28%)
Aug 05, 2020 48.37 48.68 48.32 48.47 8,112,427 +0.60(+1.25%)
Aug 04, 2020 47.50 47.91 47.50 47.87 14,563,288 +0.55(+1.17%)
Aug 03, 2020 47.15 47.38 47.10 47.32 11,448,264 +0.35(+0.73%)
Jul 31, 2020 47.33 47.33 46.60 46.97 17,310,406 -0.30(-0.63%)
Jul 30, 2020 47.29 47.44 46.84 47.27 9,927,057 -0.56(-1.18%)
Jul 29, 2020 47.55 47.95 47.52 47.84 13,645,121 +0.79(+1.68%)
Jul 28, 2020 47.38 47.42 47.02 47.05 9,697,649 -0.44(-0.92%)
Jul 27, 2020 47.12 47.52 46.99 47.48 10,984,802 +0.71(+1.51%)
Jul 24, 2020 46.36 46.81 46.26 46.77 9,818,800 -0.06(-0.14%)
Jul 23, 2020 47.19 47.37 46.63 46.84 10,199,852 -0.36(-0.77%)
Jul 22, 2020 47.36 47.39 46.95 47.20 10,993,188 -0.18(-0.38%)
Jul 21, 2020 47.65 47.68 47.36 47.38 12,945,460 +0.45(+0.97%)
Jul 20, 2020 46.59 46.99 46.46 46.93 6,227,598 +0.63(+1.35%)
Jul 17, 2020 46.38 46.41 46.11 46.30 9,311,750 +0.24(+0.51%)
Jul 16, 2020 45.83 46.11 45.78 46.06 9,772,716 -0.64(-1.38%)
Jul 15, 2020 46.85 46.94 46.53 46.71 14,125,723 +0.15(+0.31%)
Jul 14, 2020 45.97 46.69 45.86 46.56 13,531,014 +0.06(+0.14%)
Jul 13, 2020 47.07 47.43 46.41 46.50 16,703,225 -0.25(-0.52%)
Jul 10, 2020 46.74 46.79 46.46 46.75 10,793,822 -0.25(-0.54%)
Jul 09, 2020 47.45 47.55 46.66 47.00 15,992,495 -0.04(-0.08%)
Jul 08, 2020 46.51 47.08 46.47 47.04 11,346,497 +1.14(+2.47%)
Jul 07, 2020 46.12 46.41 45.90 45.90 9,487,031 -0.79(-1.69%)
Jul 06, 2020 46.31 46.71 46.28 46.69 12,324,475 +1.90(+4.24%)
Jul 02, 2020 44.75 45.06 44.61 44.79 13,143,694 +0.99(+2.26%)
Jul 01, 2020 43.56 43.95 43.52 43.80 21,016,516 +0.56(+1.30%)
Jun 30, 2020 43.36 43.41 43.07 43.24 38,962,128 -0.22(-0.50%)
Jun 29, 2020 43.23 43.47 43.00 43.46 11,654,731 +0.20(+0.46%)
Jun 26, 2020 43.62 43.65 43.05 43.26 15,196,887 -0.48(-1.10%)
Jun 25, 2020 43.41 43.77 43.28 43.74 12,370,292 +0.18(+0.42%)
Jun 24, 2020 43.94 44.08 43.27 43.56 16,060,380 -0.57(-1.30%)
Jun 23, 2020 44.25 44.43 44.11 44.13 12,572,797 +0.37(+0.85%)
Jun 22, 2020 43.53 43.85 43.44 43.76 15,646,431 +0.53(+1.22%)
Jun 19, 2020 43.80 43.80 43.07 43.23 20,917,998 +0.03(+0.06%)
Jun 18, 2020 43.10 43.40 43.10 43.20 9,874,653 +0.02(+0.04%)
Jun 17, 2020 43.16 43.38 43.07 43.18 19,912,836 +0.40(+0.93%)
Jun 16, 2020 43.57 43.57 42.49 42.79 28,240,110 +0.28(+0.66%)
Jun 15, 2020 41.80 42.75 41.68 42.50 17,575,938 -0.41(-0.96%)
Jun 12, 2020 43.05 43.15 42.29 42.92 24,639,016 +0.95(+2.27%)
Jun 11, 2020 42.91 43.15 41.95 41.96 26,159,678 -2.35(-5.30%)
Jun 10, 2020 44.17 44.45 43.82 44.31 45,198,168 +0.31(+0.70%)
Jun 09, 2020 43.68 44.10 43.54 44.00 17,323,432 -0.33(-0.75%)
Jun 08, 2020 43.88 44.36 43.65 44.34 15,646,271 +0.38(+0.86%)
Jun 05, 2020 43.97 44.27 43.90 43.96 18,728,852 +1.12(+2.61%)
Jun 04, 2020 42.91 43.18 42.64 42.84 13,633,575 -0.59(-1.35%)
Jun 03, 2020 43.05 43.53 43.00 43.43 14,873,914 +0.95(+2.22%)
Jun 02, 2020 41.99 42.54 41.92 42.48 13,583,842 +1.01(+2.43%)
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.