Indicators

MSCI EM ETF (NY: IEMG )

50.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.10	44.10	43.93	44.02	11,438,816	+0.03(+0.08%)
Jul 28, 2017	43.83	44.01	43.72	43.99	6,861,587	+0.00(+0.00%)
Jul 27, 2017	44.33	44.35	43.72	43.99	9,986,023	-0.23(-0.53%)
Jul 26, 2017	43.94	44.26	43.90	44.22	7,057,459	+0.34(+0.78%)
Jul 25, 2017	44.00	44.06	43.87	43.88	6,010,087	-0.11(-0.25%)
Jul 24, 2017	43.98	44.03	43.85	43.99	4,510,187	+0.16(+0.36%)
Jul 21, 2017	43.85	43.89	43.73	43.83	10,524,064	-0.06(-0.13%)
Jul 20, 2017	43.94	43.96	43.78	43.89	6,042,174	-0.02(-0.04%)
Jul 19, 2017	43.94	43.99	43.84	43.91	6,009,163	+0.35(+0.80%)
Jul 18, 2017	43.38	43.60	43.31	43.55	4,897,779	+0.15(+0.35%)
Jul 17, 2017	43.48	43.49	43.34	43.40	6,637,159	-0.20(-0.46%)
Jul 14, 2017	43.37	43.64	43.35	43.60	7,672,147	+0.52(+1.20%)
Jul 13, 2017	42.94	43.10	42.92	43.09	5,471,777	+0.17(+0.39%)
Jul 12, 2017	42.70	42.98	42.68	42.92	9,700,257	+0.80(+1.90%)
Jul 11, 2017	42.01	42.16	41.89	42.12	5,700,804	+0.33(+0.80%)
Jul 10, 2017	41.59	41.84	41.55	41.79	5,565,996	+0.32(+0.76%)
Jul 07, 2017	41.49	41.57	41.30	41.47	10,609,147	+0.14(+0.34%)
Jul 06, 2017	41.60	41.61	41.32	41.33	15,315,557	-0.50(-1.20%)
Jul 05, 2017	41.69	41.85	41.48	41.83	9,887,876	-0.08(-0.20%)

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.