Indicators

MSCI EM ETF (NY: IEMG )

55.04 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2018	49.50	49.50	48.68	48.68	20,230,442	-0.67(-1.36%)
Feb 27, 2018	50.18	50.19	49.35	49.35	15,855,746	-1.43(-2.81%)
Feb 26, 2018	50.47	50.79	50.19	50.78	12,800,687	+0.44(+0.87%)
Feb 23, 2018	50.10	50.37	49.87	50.34	9,975,476	+0.80(+1.61%)
Feb 22, 2018			49.44	49.55	13,753,056	+0.13(+0.27%)
Feb 21, 2018	49.95	50.45	49.40	49.41	20,386,864	-0.07(-0.14%)
Feb 20, 2018	49.29	49.65	49.26	49.48	17,444,876	-0.65(-1.29%)
Feb 16, 2018		50.13	50.13	50.13	0	-0.18(-0.37%)
Feb 15, 2018	50.23	50.48	49.88	50.31	21,964,044	+0.92(+1.87%)
Feb 14, 2018	48.10	49.50	48.10	49.39	15,606,244	+1.16(+2.40%)
Feb 13, 2018		48.34		48.23	17,796,572	+0.36(+0.76%)
Feb 12, 2018	47.76	48.20	47.39	47.87	18,693,874	+0.67(+1.42%)
Feb 09, 2018	47.05	47.50	45.78	47.19	25,646,436	+0.82(+1.76%)
Feb 08, 2018	48.32	48.36	46.37	46.38	22,651,004	-1.61(-3.35%)
Feb 07, 2018	48.62	48.85	47.97	47.98	29,843,394	-1.48(-2.99%)
Feb 06, 2018	48.01	49.87	47.82	49.46	32,228,050	+0.89(+1.83%)
Feb 05, 2018	49.60	50.06	47.98	48.57	19,952,400	-1.16(-2.33%)
Feb 02, 2018	50.47	50.50	49.66	49.73	19,015,684	-1.26(-2.47%)

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.