Skip to main content

MSCI EM ETF (NY: IEMG )

51.57 +0.17 (+0.33%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 45.22 45.22 44.81 45.03 18,129,888 -0.33(-0.74%)
Oct 30, 2019 45.03 45.38 44.89 45.36 14,931,608 +0.20(+0.45%)
Oct 29, 2019 45.18 45.29 45.12 45.16 9,912,440 -0.27(-0.60%)
Oct 28, 2019 45.33 45.52 45.33 45.43 15,462,787 +0.30(+0.66%)
Oct 25, 2019 44.84 45.17 44.83 45.13 13,529,157 +0.26(+0.57%)
Oct 24, 2019 45.05 45.06 44.85 44.88 10,803,967 +0.03(+0.06%)
Oct 23, 2019 44.67 44.90 44.65 44.85 9,413,333 +0.01(+0.02%)
Oct 22, 2019 44.83 44.98 44.79 44.84 18,082,488 +0.04(+0.08%)
Oct 21, 2019 44.57 44.81 44.51 44.81 22,835,984 +0.47(+1.05%)
Oct 18, 2019 44.48 44.58 44.25 44.34 21,057,718 -0.19(-0.43%)
Oct 17, 2019 44.72 44.73 44.50 44.53 12,597,444 +0.17(+0.38%)
Oct 16, 2019 44.21 44.40 44.12 44.37 11,553,692 +0.12(+0.28%)
Oct 15, 2019 44.03 44.35 43.99 44.24 11,671,811 +0.33(+0.76%)
Oct 14, 2019 44.01 44.07 43.89 43.91 6,491,230 -0.11(-0.26%)
Oct 11, 2019 44.01 44.37 43.94 44.02 19,934,104 +0.65(+1.50%)
Oct 10, 2019 43.10 43.57 43.10 43.37 9,751,977 +0.40(+0.94%)
Oct 09, 2019 42.98 43.13 42.92 42.97 12,898,436 +0.33(+0.78%)
Oct 08, 2019 42.84 42.92 42.62 42.63 16,709,732 -0.29(-0.68%)
Oct 07, 2019 43.05 43.26 42.91 42.92 17,479,680 -0.39(-0.89%)
Oct 04, 2019 43.02 43.37 42.97 43.31 14,548,557 +0.18(+0.43%)
Oct 03, 2019 42.75 43.13 42.63 43.13 20,697,862 +0.55(+1.30%)
Oct 02, 2019 42.61 42.65 42.37 42.57 22,410,022 -0.34(-0.80%)
Oct 01, 2019 43.18 43.20 42.85 42.91 18,820,982 -0.22(-0.51%)
Sep 30, 2019 43.28 43.42 43.13 43.13 24,306,008 +0.17(+0.39%)
Sep 27, 2019 43.51 43.60 42.81 42.97 29,276,560 -0.55(-1.25%)
Sep 26, 2019 43.59 43.63 43.38 43.51 13,303,623 +0.00(+0.00%)
Sep 25, 2019 43.27 43.58 43.12 43.51 17,049,916 -0.05(-0.12%)
Sep 24, 2019 43.97 43.99 43.52 43.57 23,492,040 -0.44(-1.00%)
Sep 23, 2019 43.80 44.04 43.77 44.01 8,383,630 +0.08(+0.18%)
Sep 20, 2019 44.25 44.29 43.78 43.93 17,223,546 +0.06(+0.14%)
Sep 19, 2019 44.07 44.21 43.82 43.86 21,805,836 -0.19(-0.44%)
Sep 18, 2019 44.20 44.25 43.75 44.06 20,052,282 -0.18(-0.42%)
Sep 17, 2019 43.91 44.27 43.84 44.24 15,048,945 -0.03(-0.06%)
Sep 16, 2019 44.26 44.48 44.16 44.27 13,880,167 -0.33(-0.73%)
Sep 13, 2019 44.62 44.75 44.56 44.59 13,993,967 +0.22(+0.50%)
Sep 12, 2019 44.37 44.63 44.19 44.37 16,636,163 +0.30(+0.68%)
Sep 11, 2019 43.87 44.08 43.82 44.08 8,871,920 +0.33(+0.76%)
Sep 10, 2019 43.67 43.82 43.51 43.74 9,182,361 +0.03(+0.06%)
Sep 09, 2019 43.69 43.84 43.59 43.71 13,334,273 +0.11(+0.26%)
Sep 06, 2019 43.64 43.72 43.55 43.60 16,283,469 +0.16(+0.36%)
Sep 05, 2019 43.42 43.55 43.37 43.44 20,351,706 +0.49(+1.15%)
Sep 04, 2019 42.79 42.98 42.72 42.95 12,086,927 +0.73(+1.73%)
Sep 03, 2019 42.06 42.25 42.03 42.22 14,846,562 -0.26(-0.60%)
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.