Skip to main content

MSCI EM ETF (NY: IEMG )

51.63 +0.23 (+0.45%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 56.77 57.17 56.64 56.68 14,877,931 -0.17(-0.30%)
Dec 30, 2021 56.25 57.01 56.25 56.85 13,512,598 +0.59(+1.04%)
Dec 29, 2021 56.41 56.44 56.03 56.26 12,804,528 -0.21(-0.37%)
Dec 28, 2021 56.69 56.72 56.47 56.47 9,617,007 -0.21(-0.37%)
Dec 27, 2021 56.39 56.71 56.39 56.68 11,744,183 +0.29(+0.52%)
Dec 23, 2021 56.18 56.48 56.00 56.38 10,952,485 +0.27(+0.47%)
Dec 22, 2021 55.66 56.12 55.54 56.12 14,084,013 +0.32(+0.58%)
Dec 21, 2021 55.32 55.81 55.30 55.80 13,991,775 +0.91(+1.66%)
Dec 20, 2021 54.90 54.94 54.54 54.89 25,263,854 -0.74(-1.33%)
Dec 17, 2021 55.60 55.88 55.44 55.63 22,383,428 -0.34(-0.61%)
Dec 16, 2021 56.29 56.54 55.85 55.97 25,304,270 +0.08(+0.14%)
Dec 15, 2021 55.74 55.96 55.15 55.89 28,927,680 -0.13(-0.24%)
Dec 14, 2021 55.84 56.18 55.80 56.02 25,078,412 -0.12(-0.22%)
Dec 13, 2021 56.62 56.65 56.02 56.15 16,026,308 -0.91(-1.59%)
Dec 10, 2021 56.96 57.10 56.84 57.05 11,803,567 +0.09(+0.16%)
Dec 09, 2021 57.10 57.27 56.90 56.96 14,352,582 -0.35(-0.61%)
Dec 08, 2021 57.05 57.41 56.93 57.31 18,130,806 +0.28(+0.49%)
Dec 07, 2021 56.84 57.07 56.79 57.04 13,899,142 +0.85(+1.52%)
Dec 06, 2021 55.69 56.20 55.48 56.18 16,451,493 +0.44(+0.78%)
Dec 03, 2021 56.42 56.52 55.50 55.75 20,675,592 -0.71(-1.26%)
Dec 02, 2021 56.42 56.82 56.16 56.46 21,075,714 +0.68(+1.21%)
Dec 01, 2021 56.46 56.85 55.77 55.79 19,958,974 +0.12(+0.22%)
Nov 30, 2021 55.69 55.97 55.64 55.67 20,224,880 +0.02(+0.03%)
Nov 29, 2021 55.97 55.97 55.47 55.65 20,037,758 +0.18(+0.32%)
Nov 26, 2021 55.81 55.83 55.18 55.47 11,405,027 -1.83(-3.20%)
Nov 24, 2021 57.07 57.33 56.93 57.30 10,452,336 -0.09(-0.16%)
Nov 23, 2021 57.44 57.66 57.14 57.40 13,824,362 -0.02(-0.03%)
Nov 22, 2021 57.80 57.95 57.42 57.42 10,477,568 -0.49(-0.85%)
Nov 19, 2021 58.08 58.23 57.86 57.91 10,480,948 -0.08(-0.14%)
Nov 18, 2021 58.11 58.04 57.72 57.99 10,448,909 -0.63(-1.07%)
Nov 17, 2021 58.99 59.00 58.47 58.62 13,725,619 -0.31(-0.53%)
Nov 16, 2021 58.99 59.07 58.75 58.93 11,200,474 +0.00(+0.00%)
Nov 15, 2021 59.25 59.28 58.88 58.93 11,476,582 -0.17(-0.28%)
Nov 12, 2021 58.92 59.16 58.83 59.10 10,471,097 +0.18(+0.30%)
Nov 11, 2021 58.70 59.05 58.68 58.92 8,902,806 +0.93(+1.60%)
Nov 10, 2021 58.30 58.00 10,653,998 -0.22(-0.38%)
Nov 09, 2021 58.47 58.64 58.12 58.22 11,338,990 -0.21(-0.36%)
Nov 08, 2021 58.29 58.47 58.22 58.43 6,528,218 +0.53(+0.91%)
Nov 05, 2021 58.13 58.13 57.69 57.91 9,753,778 -0.03(-0.05%)
Nov 04, 2021 58.13 58.17 57.73 57.93 8,244,452 -0.11(-0.19%)
Nov 03, 2021 57.68 58.14 57.49 58.04 10,852,487 +0.30(+0.51%)
Nov 02, 2021 57.88 57.89 57.68 57.75 6,909,145 -0.52(-0.89%)
Nov 01, 2021 57.80 58.27 58.12 58.27 10,809,686 +0.46(+0.80%)
Oct 29, 2021 57.91 57.97 57.49 57.80 22,158,748 -0.75(-1.28%)
Oct 28, 2021 58.31 58.55 58.14 58.55 17,406,522 +0.05(+0.08%)
Oct 27, 2021 58.67 58.93 58.48 58.51 17,845,488 -0.43(-0.72%)
Oct 26, 2021 59.42 58.93 33,266,566 -0.34(-0.58%)
Oct 25, 2021 59.23 59.34 58.92 59.28 21,555,322 +0.33(+0.57%)
Oct 22, 2021 59.14 59.40 58.75 58.94 23,457,632 -0.13(-0.22%)
Oct 21, 2021 59.13 59.22 58.97 59.07 26,684,666 -0.51(-0.85%)
Oct 20, 2021 59.68 59.68 59.42 59.58 11,282,535 -0.03(-0.05%)
Oct 19, 2021 59.31 59.65 59.20 59.61 10,640,432 +0.74(+1.26%)
Oct 18, 2021 58.66 59.03 58.60 58.87 10,630,600 -0.15(-0.25%)
Oct 15, 2021 58.60 59.10 58.52 59.02 10,757,082 +0.73(+1.26%)
Oct 14, 2021 58.41 58.47 58.10 58.29 8,835,139 +0.18(+0.30%)
Oct 13, 2021 57.80 58.20 57.67 58.11 10,392,722 +0.81(+1.42%)
Oct 12, 2021 57.61 57.71 57.28 57.29 10,246,658 -0.32(-0.56%)
Oct 11, 2021 57.99 58.15 57.57 57.62 8,574,666 -0.08(-0.14%)
Oct 08, 2021 57.66 57.81 57.52 57.70 10,661,767 +0.13(+0.23%)
Oct 07, 2021 57.25 57.77 57.19 57.57 7,438,117 +1.11(+1.97%)
Oct 06, 2021 55.91 56.49 55.79 56.46 16,264,617 -0.31(-0.55%)
Oct 05, 2021 56.55 56.98 56.50 56.78 10,681,879 +0.41(+0.72%)
Oct 04, 2021 56.78 56.80 56.01 56.37 14,605,085 -0.83(-1.46%)
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.