Indicators

MSCI EM ETF (NY: IEMG )

55.04 +1.10 (+2.04%)

Official Closing Price Updated: 8:00 PM EDT, Sep 19, 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	40.69	26,571,132	-0.09(-0.21%)
Dec 28, 2018	40.75	41.03	40.58	40.77	35,503,540	+0.30(+0.75%)
Dec 27, 2018	39.95	40.50	39.82	40.47	33,221,748	-0.04(-0.11%)
Dec 26, 2018	39.89	40.51	39.60	40.51	39,599,456	+0.80(+2.02%)
Dec 24, 2018	39.97	40.25	39.70	39.71	21,672,434	-0.32(-0.80%)
Dec 21, 2018	40.45	40.67	39.85	40.03	49,523,432	-0.39(-0.96%)
Dec 20, 2018	40.47	40.70	40.04	40.42	59,414,936	+0.37(+0.93%)
Dec 19, 2018	40.88	41.26	39.73	40.05	57,793,088	-0.66(-1.63%)
Dec 18, 2018	40.73	40.93	40.58	40.71	42,278,536	+0.29(+0.72%)
Dec 17, 2018	40.83	40.98	40.28	40.42	43,960,860	-0.38(-0.93%)
Dec 14, 2018	40.86	41.14	40.76	40.80	32,444,770	-0.57(-1.37%)
Dec 13, 2018	41.46	41.61	41.29	41.37	39,477,676	+0.04(+0.10%)
Dec 12, 2018	41.42	41.71	41.32	41.33	31,059,610	+0.64(+1.58%)
Dec 11, 2018	40.95	40.95	40.40	40.68	27,802,756	+0.29(+0.71%)
Dec 10, 2018	40.50	40.60	39.89	40.39	40,158,116	-0.41(-1.00%)
Dec 07, 2018	41.49	41.77	40.72	40.80	34,113,124	-0.80(-1.92%)
Dec 06, 2018	40.85	41.62	40.61	41.60	36,522,304	-0.40(-0.95%)
Dec 04, 2018	42.88	42.94	41.87	42.00	33,847,712	-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.