Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 20, 2024 55.04 55.10 54.73 54.90 6,167,768 -0.14(-0.25%)
Sep 19, 2024 54.77 55.13 54.53 55.04 10,122,103 +1.10(+2.04%)
Sep 18, 2024 54.20 54.65 53.86 53.94 7,934,141 -0.19(-0.35%)
Sep 17, 2024 54.40 54.40 54.00 54.13 5,939,460 +0.02(+0.04%)
Sep 16, 2024 53.95 54.11 53.85 54.11 5,931,221 +0.25(+0.46%)
Sep 13, 2024 53.77 53.95 53.77 53.86 8,425,450 +0.25(+0.47%)
Sep 12, 2024 53.23 53.62 53.15 53.61 7,920,545 +0.43(+0.81%)
Sep 11, 2024 52.74 53.22 52.27 53.18 11,673,690 +0.34(+0.64%)
Sep 10, 2024 52.86 52.87 52.48 52.84 18,467,182 -0.15(-0.28%)
Sep 09, 2024 52.76 53.11 52.67 52.99 7,728,346 +0.46(+0.88%)
Sep 06, 2024 53.45 53.51 52.47 52.53 12,660,281 -0.96(-1.79%)
Sep 05, 2024 53.47 53.69 53.34 53.49 47,245,172 +0.04(+0.07%)
Sep 04, 2024 53.28 53.72 53.28 53.45 5,078,844 -0.01(-0.02%)
Sep 03, 2024 53.95 54.05 53.34 53.46 7,516,846 -1.00(-1.84%)
Aug 30, 2024 54.59 54.67 54.21 54.46 12,113,991 +0.14(+0.26%)
Aug 29, 2024 54.47 54.60 54.29 54.32 9,279,118 +0.04(+0.07%)
Aug 28, 2024 54.50 54.57 54.12 54.28 8,206,561 -0.40(-0.73%)
Aug 27, 2024 54.54 54.74 54.45 54.68 6,668,128 +0.14(+0.26%)
Aug 26, 2024 54.70 54.82 54.49 54.54 5,848,234 -0.49(-0.89%)
Aug 23, 2024 54.64 55.12 54.53 55.03 8,629,755 +0.88(+1.63%)
Aug 22, 2024 54.62 54.67 54.04 54.15 8,917,926 -0.65(-1.19%)
Aug 21, 2024 54.62 54.91 54.59 54.80 5,361,180 +0.26(+0.48%)
Aug 20, 2024 54.79 54.83 54.43 54.54 5,294,017 -0.43(-0.78%)
Aug 19, 2024 54.72 55.03 54.60 54.97 6,125,358 +0.58(+1.07%)
Aug 16, 2024 54.09 54.41 54.08 54.39 5,671,960 +0.62(+1.15%)
Aug 15, 2024 53.52 53.89 53.47 53.77 5,119,280 +0.57(+1.07%)
Aug 14, 2024 53.35 53.42 53.01 53.20 7,589,173 -0.26(-0.49%)
Aug 13, 2024 53.11 53.48 53.00 53.46 7,193,650 +0.55(+1.04%)
Aug 12, 2024 52.88 53.11 52.77 52.91 4,415,091 +0.16(+0.30%)
Aug 09, 2024 52.58 52.84 52.39 52.75 7,616,672 +0.28(+0.53%)
Aug 08, 2024 52.05 52.51 51.83 52.47 6,349,505 +1.13(+2.20%)
Aug 07, 2024 52.14 52.19 51.29 51.34 7,648,890 +0.41(+0.81%)
Aug 06, 2024 50.47 51.30 50.42 50.93 11,827,065 +0.21(+0.41%)
Aug 05, 2024 49.51 50.99 49.47 50.72 16,856,154 -1.59(-3.04%)
Aug 02, 2024 52.27 52.38 52.02 52.31 11,411,999 -0.77(-1.45%)
Aug 01, 2024 53.76 53.82 52.89 53.08 9,689,993 -0.86(-1.59%)
Jul 31, 2024 53.88 54.12 53.77 53.94 6,497,851 +1.09(+2.06%)
Jul 30, 2024 53.12 53.12 52.66 52.85 5,574,894 -0.18(-0.34%)
Jul 29, 2024 53.19 53.19 52.88 53.03 5,072,779 -0.20(-0.38%)
Jul 26, 2024 53.14 53.35 53.02 53.23 6,426,210 +0.54(+1.02%)
Jul 25, 2024 52.67 53.07 52.49 52.69 6,460,855 -0.22(-0.42%)
Jul 24, 2024 53.38 53.46 52.88 52.91 6,824,943 -0.60(-1.12%)
Jul 23, 2024 53.68 53.68 53.47 53.51 9,598,926 -0.56(-1.04%)
Jul 22, 2024 53.99 54.10 53.82 54.07 5,358,808 +0.42(+0.78%)
Jul 19, 2024 53.89 54.04 53.62 53.65 7,834,037 -0.54(-1.00%)
Jul 18, 2024 54.79 54.81 54.09 54.19 5,024,397 -0.51(-0.93%)
Jul 17, 2024 54.94 55.02 54.69 54.70 9,048,341 -0.88(-1.58%)
Jul 16, 2024 55.28 55.59 55.25 55.58 7,689,808 +0.32(+0.58%)
Jul 15, 2024 55.56 55.56 55.19 55.26 5,203,836 -0.53(-0.95%)
Jul 12, 2024 55.76 55.98 55.75 55.79 7,702,357 +0.21(+0.38%)
Jul 11, 2024 55.83 55.90 55.46 55.58 5,965,694 +0.33(+0.60%)
Jul 10, 2024 55.15 55.26 55.05 55.25 8,793,458 +0.26(+0.47%)
Jul 09, 2024 54.87 55.03 54.80 54.99 8,507,848 +0.19(+0.35%)
Jul 08, 2024 54.92 54.96 54.73 54.80 11,710,841 +0.01(+0.02%)
Jul 05, 2024 54.83 54.83 54.42 54.79 5,352,250 +0.26(+0.48%)
Jul 03, 2024 54.15 54.57 54.01 54.53 5,075,182 +0.74(+1.38%)
Jul 02, 2024 53.47 53.80 53.40 53.79 6,473,176 +0.15(+0.28%)
Jul 01, 2024 53.87 53.91 53.56 53.64 7,889,686 +0.11(+0.21%)
Jun 28, 2024 53.72 53.79 53.40 53.53 7,628,209 +0.13(+0.24%)
Jun 27, 2024 53.52 53.61 53.33 53.40 12,355,586 +0.06(+0.11%)
Jun 26, 2024 53.50 53.50 53.22 53.34 10,461,077 -0.13(-0.24%)
Jun 25, 2024 53.49 53.50 53.33 53.47 6,988,359 -0.12(-0.22%)
Jun 24, 2024 53.64 53.95 53.58 53.59 7,437,978 -0.01(-0.02%)
Jun 21, 2024 53.71 53.78 53.58 53.60 8,869,537 -0.16(-0.30%)
Jun 20, 2024 53.99 54.03 53.57 53.76 10,084,348 -0.13(-0.24%)
Jun 18, 2024 53.56 53.98 53.55 53.89 9,316,523 +0.45(+0.84%)
Jun 17, 2024 53.23 53.50 53.09 53.44 5,722,002 +0.35(+0.66%)
Jun 14, 2024 52.90 53.10 52.82 53.09 8,257,666 +0.10(+0.19%)
Jun 13, 2024 53.19 53.25 52.80 52.99 9,149,408 -0.09(-0.17%)
Jun 12, 2024 53.30 53.43 53.01 53.08 14,051,441 +0.50(+0.95%)
Jun 11, 2024 52.57 52.60 52.29 52.58 9,179,281 -0.13(-0.25%)
Jun 10, 2024 52.52 52.83 52.41 52.71 8,057,386 +0.27(+0.51%)
Jun 07, 2024 52.78 52.84 52.36 52.44 10,253,897 -0.52(-0.99%)
Jun 06, 2024 52.91 53.00 52.77 52.97 50,484,596 +0.29(+0.55%)
Jun 05, 2024 52.36 52.69 52.26 52.68 5,842,325 +0.80(+1.55%)
Jun 04, 2024 51.76 51.92 51.58 51.88 7,582,793 -0.75(-1.43%)
Jun 03, 2024 52.79 52.86 52.39 52.63 7,178,480 +0.54(+1.05%)
May 31, 2024 52.11 52.12 51.70 52.09 7,412,351 -0.45(-0.85%)
May 30, 2024 52.40 52.68 52.34 52.53 8,602,797 -0.17(-0.32%)
May 29, 2024 52.73 52.79 52.62 52.70 4,752,379 -0.74(-1.39%)
May 28, 2024 53.67 53.78 53.33 53.44 7,628,878 -0.06(-0.11%)
May 24, 2024 53.45 53.63 53.42 53.50 6,416,340 +0.18(+0.33%)
May 23, 2024 53.97 54.00 53.23 53.33 7,596,398 -0.41(-0.76%)
May 22, 2024 53.94 54.00 53.63 53.73 4,915,937 -0.18(-0.33%)
May 21, 2024 53.95 54.01 53.79 53.91 5,664,641 -0.34(-0.62%)
May 20, 2024 54.14 54.35 54.09 54.25 6,746,817 -0.18(-0.33%)
May 17, 2024 54.22 54.51 54.14 54.42 8,542,018 +0.27(+0.49%)
May 16, 2024 54.01 54.28 53.98 54.16 10,106,455 +0.13(+0.24%)
May 15, 2024 53.83 54.03 53.59 54.03 9,354,459 +0.57(+1.07%)
May 14, 2024 53.22 53.47 53.20 53.45 5,730,255 +0.29(+0.54%)
May 13, 2024 53.14 53.33 53.10 53.17 8,001,998 +0.37(+0.69%)
May 10, 2024 53.05 53.11 52.74 52.80 9,082,259 +0.06(+0.11%)
May 09, 2024 52.55 52.76 52.43 52.74 8,669,537 +0.15(+0.28%)
May 08, 2024 52.30 52.62 52.29 52.59 6,377,304 -0.02(-0.04%)
May 07, 2024 52.69 52.74 52.54 52.61 8,755,323 -0.33(-0.62%)
May 06, 2024 52.88 52.97 52.81 52.94 7,720,873 +0.01(+0.02%)
May 03, 2024 52.78 52.94 52.57 52.93 8,706,927 +0.47(+0.89%)
May 02, 2024 51.89 52.58 51.72 52.46 18,335,374 +1.27(+2.48%)
May 01, 2024 51.21 51.76 51.14 51.20 12,396,926 +0.04(+0.08%)
Apr 30, 2024 51.38 51.54 51.13 51.16 9,421,935 -0.67(-1.30%)
Apr 29, 2024 51.56 51.84 51.52 51.83 9,518,090 +0.52(+1.02%)
Apr 26, 2024 51.10 51.31 51.10 51.30 7,370,093 +0.55(+1.09%)
Apr 25, 2024 50.24 50.81 50.21 50.75 8,533,537 +0.11(+0.22%)
Apr 24, 2024 50.76 50.78 50.48 50.64 7,846,948 +0.16(+0.31%)
Apr 23, 2024 50.10 50.51 50.08 50.48 13,206,980 +0.44(+0.87%)
Apr 22, 2024 49.63 50.13 49.57 50.05 8,606,362 +0.50(+1.00%)
Apr 19, 2024 49.56 49.69 49.42 49.55 8,376,507 -0.24(-0.48%)
Apr 18, 2024 49.84 50.05 49.67 49.79 7,402,127 +0.25(+0.50%)
Apr 17, 2024 49.86 49.87 49.41 49.54 7,872,116 -0.02(-0.04%)
Apr 16, 2024 49.55 49.76 49.39 49.56 11,270,361 -0.63(-1.26%)
Apr 15, 2024 50.81 50.81 50.11 50.20 8,202,930 -0.33(-0.65%)
Apr 12, 2024 51.00 51.00 50.44 50.52 10,826,394 -1.14(-2.20%)
Apr 11, 2024 51.69 51.73 51.35 51.66 8,568,756 +0.33(+0.64%)
Apr 10, 2024 51.42 51.49 51.17 51.33 9,995,677 -0.71(-1.37%)
Apr 09, 2024 52.05 52.15 51.81 52.05 8,088,961 +0.35(+0.67%)
Apr 08, 2024 51.63 51.79 51.62 51.70 8,155,246 +0.34(+0.66%)
Apr 05, 2024 51.24 51.49 51.11 51.36 14,749,315 +0.13(+0.25%)
Apr 04, 2024 51.88 52.01 51.21 51.24 9,009,202 -0.20(-0.39%)
Apr 03, 2024 51.19 51.55 51.11 51.43 8,987,362 +0.09(+0.17%)
Apr 02, 2024 51.36 51.50 51.30 51.34 9,058,310 +0.15(+0.29%)
Apr 01, 2024 51.35 51.58 51.10 51.20 9,794,779 +0.09(+0.17%)
Mar 28, 2024 51.01 51.16 51.14 51.11 7,988,766 +0.20(+0.39%)
Mar 27, 2024 50.83 50.92 50.75 50.91 7,743,883 +0.13(+0.25%)
Mar 26, 2024 50.98 50.98 50.78 50.78 7,462,856 -0.12(-0.23%)
Mar 25, 2024 50.79 50.96 50.79 50.90 5,040,378 +0.06(+0.12%)
Mar 22, 2024 50.88 50.96 50.75 50.84 13,499,874 -0.32(-0.62%)
Mar 21, 2024 51.45 51.47 51.16 51.16 9,636,762 +0.05(+0.10%)
Mar 20, 2024 50.63 51.12 50.56 51.11 12,066,675 +0.55(+1.10%)
Mar 19, 2024 50.46 50.63 50.28 50.55 7,937,307 -0.21(-0.41%)
Mar 18, 2024 51.00 51.05 50.73 50.76 6,416,527 +0.10(+0.20%)
Mar 15, 2024 50.78 50.85 50.64 50.66 16,838,614 -0.29(-0.56%)
Mar 14, 2024 51.27 51.31 50.81 50.95 30,302,606 -0.28(-0.54%)
Mar 13, 2024 51.19 51.32 51.14 51.23 6,736,284 -0.24(-0.46%)
Mar 12, 2024 51.32 51.48 51.13 51.46 9,455,736 +0.51(+0.99%)
Mar 11, 2024 50.93 51.11 50.89 50.96 6,951,237 +0.11(+0.21%)
Mar 08, 2024 51.05 51.19 50.79 50.85 9,560,491 -0.09(-0.17%)
Mar 07, 2024 50.70 50.96 50.59 50.94 7,039,769 +0.31(+0.61%)
Mar 06, 2024 50.60 50.78 50.53 50.63 12,759,134 +0.70(+1.41%)
Mar 05, 2024 50.11 50.23 49.83 49.93 10,162,001 -0.39(-0.77%)
Mar 04, 2024 50.52 50.54 50.27 50.31 10,862,612 -0.17(-0.33%)
Mar 01, 2024 50.21 50.56 50.12 50.48 9,696,265 +0.62(+1.25%)
Feb 29, 2024 50.08 50.10 49.80 49.86 14,658,705 +0.06(+0.12%)
Feb 28, 2024 50.00 50.03 49.74 49.80 9,098,629 -0.65(-1.30%)
Feb 27, 2024 50.49 50.53 50.39 50.45 7,553,082 +0.09(+0.18%)
Feb 26, 2024 50.33 50.45 50.30 50.36 15,354,235 -0.20(-0.39%)
Feb 23, 2024 50.55 50.62 50.39 50.56 8,733,792 -0.03(-0.06%)
Feb 22, 2024 50.55 50.63 50.39 50.59 11,487,004 +0.48(+0.95%)
Feb 21, 2024 50.12 50.25 49.97 50.12 8,569,587 +0.07(+0.14%)
Feb 20, 2024 50.19 50.27 49.93 50.05 7,261,964 +0.09(+0.18%)
Feb 16, 2024 49.93 50.11 49.86 49.96 9,830,809 +0.21(+0.42%)
Feb 15, 2024 49.53 49.76 49.51 49.75 11,698,147 +0.26(+0.52%)
Feb 14, 2024 49.34 49.52 49.28 49.49 10,746,986 +0.73(+1.50%)
Feb 13, 2024 49.10 49.24 48.58 48.76 13,210,516 -0.94(-1.89%)
Feb 12, 2024 49.38 49.93 49.38 49.70 9,432,638 +0.34(+0.68%)
Feb 09, 2024 49.26 49.43 48.98 49.36 7,095,873 +0.21(+0.42%)
Feb 08, 2024 49.27 49.33 49.07 49.16 9,943,132 -0.31(-0.62%)
Feb 07, 2024 49.32 49.52 49.27 49.46 9,418,932 +0.05(+0.10%)
Feb 06, 2024 49.09 49.42 48.98 49.41 8,051,150 +1.06(+2.19%)
Feb 05, 2024 48.16 48.47 48.09 48.35 8,858,987 +0.08(+0.16%)
Feb 02, 2024 48.23 48.33 48.07 48.27 12,692,371 -0.17(-0.35%)
Feb 01, 2024 48.25 48.45 48.16 48.44 10,562,455 +0.46(+0.95%)
Jan 31, 2024 48.07 48.40 47.85 47.99 18,231,576 -0.22(-0.45%)
Jan 30, 2024 48.10 48.21 47.98 48.20 8,063,675 -0.35(-0.71%)
Jan 29, 2024 48.61 48.64 48.30 48.55 11,012,804 +0.05(+0.10%)
Jan 26, 2024 48.39 48.62 48.37 48.50 10,193,231 +0.07(+0.14%)
Jan 25, 2024 48.58 48.63 48.30 48.43 18,813,050 +0.04(+0.08%)
Jan 24, 2024 48.72 48.75 48.36 48.39 13,967,940 +0.48(+0.99%)
Jan 23, 2024 47.68 47.95 47.66 47.92 8,629,798 +0.36(+0.75%)
Jan 22, 2024 47.43 47.69 47.41 47.56 11,692,223 -0.38(-0.79%)
Jan 19, 2024 47.57 47.97 47.40 47.94 10,389,645 +0.49(+1.02%)
Jan 18, 2024 47.46 47.52 47.27 47.45 15,037,855 +0.31(+0.65%)
Jan 17, 2024 46.93 47.14 46.88 47.14 21,026,492 -0.65(-1.37%)
Jan 16, 2024 48.16 48.16 47.76 47.80 16,363,664 -1.18(-2.41%)
Jan 12, 2024 49.12 49.28 48.92 48.98 14,517,140 +0.19(+0.39%)
Jan 11, 2024 48.82 48.91 48.44 48.79 14,344,049 +0.24(+0.49%)
Jan 10, 2024 48.62 48.65 48.47 48.55 9,653,706 -0.11(-0.22%)
Jan 09, 2024 48.67 48.76 48.57 48.66 10,832,787 -0.68(-1.38%)
Jan 08, 2024 48.87 49.35 48.82 49.34 9,204,591 +0.14(+0.28%)
Jan 05, 2024 49.18 49.51 49.11 49.20 10,286,005 +0.11(+0.22%)
Jan 04, 2024 49.10 49.33 49.07 49.10 8,480,770 -0.14(-0.28%)
Jan 03, 2024 49.03 49.36 49.00 49.23 10,253,729 -0.24(-0.48%)
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.