Indicators

MSCI EM ETF (NY: IEMG )

50.02 -0.66 (-1.29%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.89	39.89	39.49	39.49	4,096,025	-0.39(-0.97%)
May 28, 2015	39.76	39.92	39.68	39.88	2,010,094	-0.51(-1.25%)
May 27, 2015	40.09	40.42	40.02	40.38	1,468,918	+0.06(+0.14%)
May 26, 2015	40.74	40.74	40.25	40.33	2,044,261	-0.61(-1.49%)
May 22, 2015	41.02	40.94	40.94	40.94	2,077,626	+0.11(+0.27%)
May 21, 2015	40.69	40.84	40.60	40.83	1,362,832	-0.13(-0.31%)
May 20, 2015	40.90	41.06	40.78	40.95	1,567,154	+0.00(+0.00%)
May 19, 2015	40.99	41.04	40.90	40.95	1,119,057	+0.07(+0.17%)
May 18, 2015	41.08	41.08	40.87	40.88	1,483,227	-0.36(-0.86%)
May 15, 2015	40.94	41.24	40.85	41.24	1,666,985	+0.26(+0.64%)
May 14, 2015	40.81	41.02	40.78	40.98	1,079,790	+0.44(+1.09%)
May 13, 2015	40.81	40.84	40.52	40.53	2,151,980	+0.12(+0.29%)
May 12, 2015	40.27	40.53	40.20	40.42	3,168,223	-0.08(-0.20%)
May 11, 2015	40.86	40.91	40.49	40.50	1,746,149	-0.41(-1.01%)
May 08, 2015	40.76	41.06	40.73	40.91	1,573,836	+0.55(+1.37%)
May 07, 2015	40.27	40.38	40.13	40.35	2,914,975	-0.13(-0.31%)
May 06, 2015	40.99	41.02	40.39	40.48	2,170,885	-0.48(-1.18%)
May 05, 2015	41.20	41.21	40.93	40.96	2,113,865	-0.40(-0.97%)
May 04, 2015	41.16	41.40	41.16	41.36	2,229,368	+0.22(+0.54%)

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.