Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	44.95	44.98	44.76	44.83	21,396,910	-0.10(-0.23%)
Jun 27, 2019	44.85	44.97	44.79	44.94	19,973,644	+0.25(+0.57%)
Jun 26, 2019	44.58	44.82	44.54	44.68	20,762,114	+0.44(+1.00%)
Jun 25, 2019	44.54	44.58	44.20	44.24	18,634,730	-0.44(-0.99%)
Jun 24, 2019	44.68	44.77	44.62	44.68	12,772,186	-0.02(-0.04%)
Jun 21, 2019	44.70	44.82	44.63	44.70	13,640,613	-0.18(-0.41%)
Jun 20, 2019	45.14	45.19	44.70	44.88	14,695,698	+0.66(+1.50%)
Jun 19, 2019	43.98	44.44	43.86	44.22	15,486,730	+0.32(+0.73%)
Jun 18, 2019	43.34	43.99	43.34	43.90	21,515,446	+1.03(+2.40%)
Jun 17, 2019	42.78	42.98	42.76	42.87	15,680,395	+0.11(+0.25%)
Jun 14, 2019	42.96	42.97	42.75	42.77	11,179,361	-0.49(-1.14%)
Jun 13, 2019	43.36	43.43	43.10	43.26	47,066,028	-0.03(-0.08%)
Jun 12, 2019	43.47	43.50	43.23	43.29	12,022,862	-0.47(-1.06%)
Jun 11, 2019	43.84	43.90	43.65	43.76	32,782,584	+0.43(+1.00%)
Jun 10, 2019	43.23	43.49	43.14	43.33	26,927,052	+0.45(+1.05%)
Jun 07, 2019	42.77	43.20	42.75	42.88	10,375,330	+0.32(+0.75%)
Jun 06, 2019	42.49	42.61	42.34	42.56	13,459,440	+0.04(+0.10%)
Jun 05, 2019	42.86	42.89	42.39	42.52	16,197,495	-0.28(-0.65%)
Jun 04, 2019	42.57	42.85	42.46	42.79	10,695,376	+0.09(+0.20%)

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.