Indicators

MSCI EM ETF (NY: IEMG )

53.94 -0.19 (-0.35%)

Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	41.07	41.09	40.50	40.68	26,574,922	-0.09(-0.21%)
Dec 28, 2018	40.75	41.03	40.58	40.77	35,508,608	+0.30(+0.75%)
Dec 27, 2018	39.95	40.50	39.82	40.46	33,226,488	-0.04(-0.11%)
Dec 26, 2018	39.89	40.51	39.59	40.51	39,605,108	+0.80(+2.02%)
Dec 24, 2018	39.96	40.25	39.70	39.71	21,675,526	-0.32(-0.80%)
Dec 21, 2018	40.45	40.66	39.84	40.02	49,530,496	-0.39(-0.96%)
Dec 20, 2018	40.46	40.70	40.03	40.41	59,423,412	+0.37(+0.93%)
Dec 19, 2018	40.87	41.25	39.72	40.04	57,801,332	-0.66(-1.63%)
Dec 18, 2018	40.72	40.92	40.58	40.71	42,284,568	+0.29(+0.72%)
Dec 17, 2018	40.82	40.97	40.28	40.41	43,967,136	-0.38(-0.93%)
Dec 14, 2018	40.85	41.13	40.75	40.79	32,449,402	-0.57(-1.37%)
Dec 13, 2018	41.46	41.61	41.29	41.36	39,483,312	+0.04(+0.10%)
Dec 12, 2018	41.41	41.70	41.31	41.32	31,064,044	+0.64(+1.58%)
Dec 11, 2018	40.95	40.95	40.40	40.68	27,806,724	+0.29(+0.71%)
Dec 10, 2018	40.49	40.59	39.88	40.39	40,163,848	-0.41(-1.00%)
Dec 07, 2018	41.48	41.77	40.71	40.79	34,117,992	-0.80(-1.91%)
Dec 06, 2018	40.85	41.61	40.61	41.59	36,527,520	-0.40(-0.95%)
Dec 04, 2018	42.87	42.94	41.86	41.99	33,852,544	-0.85(-1.98%)

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.