Indicators

MSCI EM ETF (NY: IEMG )

50.68 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	44.09	44.09	43.92	44.02	11,440,449	+0.03(+0.08%)
Jul 28, 2017	43.82	44.00	43.72	43.98	6,862,567	+0.00(+0.00%)
Jul 27, 2017	44.32	44.34	43.72	43.98	9,987,448	-0.23(-0.53%)
Jul 26, 2017	43.93	44.26	43.89	44.22	7,058,467	+0.34(+0.78%)
Jul 25, 2017	43.99	44.06	43.87	43.87	6,010,945	-0.11(-0.25%)
Jul 24, 2017	43.97	44.02	43.84	43.98	4,510,831	+0.16(+0.36%)
Jul 21, 2017	43.85	43.88	43.73	43.82	10,525,567	-0.06(-0.13%)
Jul 20, 2017	43.93	43.96	43.77	43.88	6,043,036	-0.02(-0.04%)
Jul 19, 2017	43.93	43.99	43.83	43.90	6,010,020	+0.35(+0.80%)
Jul 18, 2017	43.37	43.59	43.31	43.55	4,898,479	+0.15(+0.35%)
Jul 17, 2017	43.47	43.48	43.34	43.40	6,638,107	-0.20(-0.46%)
Jul 14, 2017	43.37	43.64	43.35	43.60	7,673,243	+0.52(+1.20%)
Jul 13, 2017	42.93	43.10	42.91	43.08	5,472,558	+0.17(+0.39%)
Jul 12, 2017	42.69	42.97	42.67	42.91	9,701,642	+0.80(+1.90%)
Jul 11, 2017	42.01	42.16	41.88	42.11	5,701,618	+0.33(+0.80%)
Jul 10, 2017	41.58	41.83	41.55	41.78	5,566,790	+0.32(+0.76%)
Jul 07, 2017	41.48	41.56	41.30	41.46	10,610,662	+0.14(+0.34%)
Jul 06, 2017	41.60	41.61	41.31	41.32	15,317,743	-0.50(-1.20%)
Jul 05, 2017	41.68	41.84	41.47	41.82	9,889,287	-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.