Skip to main content

MSCI EM ETF (NY: IEMG )

51.66 +0.26 (+0.51%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 42.51 42.51 42.25 42.47 14,238,532 +0.29(+0.69%)
Aug 29, 2019 41.95 42.20 41.82 42.18 11,539,731 +0.48(+1.16%)
Aug 28, 2019 41.51 41.77 41.41 41.70 8,493,229 +0.11(+0.27%)
Aug 27, 2019 41.80 41.93 41.52 41.59 22,750,018 +0.06(+0.15%)
Aug 26, 2019 41.59 41.65 41.42 41.52 14,339,545 +0.18(+0.43%)
Aug 23, 2019 41.81 42.21 41.24 41.35 18,474,554 -0.57(-1.36%)
Aug 22, 2019 42.12 42.19 41.82 41.92 12,181,980 -0.55(-1.28%)
Aug 21, 2019 42.49 42.49 42.29 42.47 7,545,613 +0.39(+0.92%)
Aug 20, 2019 42.10 42.24 41.99 42.08 9,875,139 +0.09(+0.21%)
Aug 19, 2019 42.32 42.33 41.93 41.99 15,877,995 +0.14(+0.34%)
Aug 16, 2019 41.64 41.91 41.63 41.85 12,644,540 +0.56(+1.36%)
Aug 15, 2019 41.37 41.41 41.05 41.29 25,675,966 +0.26(+0.62%)
Aug 14, 2019 41.34 41.45 40.98 41.03 23,166,406 -1.13(-2.67%)
Aug 13, 2019 41.36 42.41 41.29 42.16 22,001,248 +0.51(+1.23%)
Aug 12, 2019 41.66 41.81 41.57 41.65 12,125,054 -0.58(-1.38%)
Aug 09, 2019 42.38 42.42 42.01 42.23 19,438,496 -0.41(-0.97%)
Aug 08, 2019 42.37 42.65 42.27 42.64 17,088,920 +0.60(+1.42%)
Aug 07, 2019 41.48 42.10 41.31 42.04 24,366,698 +0.18(+0.44%)
Aug 06, 2019 42.02 42.07 41.60 41.86 30,933,322 +0.55(+1.34%)
Aug 05, 2019 41.69 41.74 41.07 41.30 36,194,312 -1.55(-3.61%)
Aug 02, 2019 43.09 43.20 42.73 42.85 32,231,002 -0.45(-1.04%)
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.