Skip to main content

MSCI EM ETF (NY: IEMG )

51.60 +0.20 (+0.39%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 62.00 62.21 61.93 62.02 10,551,829 -0.44(-0.70%)
Jun 29, 2021 62.04 62.45 61.91 62.45 5,868,388 -0.02(-0.03%)
Jun 28, 2021 62.37 62.53 62.28 62.47 9,247,548 +0.10(+0.16%)
Jun 25, 2021 62.43 62.51 62.16 62.37 9,875,755 +0.44(+0.72%)
Jun 24, 2021 61.77 61.99 61.68 61.92 8,532,628 +0.54(+0.87%)
Jun 23, 2021 61.50 61.79 61.35 61.39 6,619,031 +0.36(+0.59%)
Jun 22, 2021 60.82 61.10 60.62 61.03 5,721,406 -0.23(-0.38%)
Jun 21, 2021 60.93 61.28 60.67 61.26 10,459,119 +0.32(+0.53%)
Jun 18, 2021 61.16 61.26 60.87 60.93 13,096,299 -0.50(-0.81%)
Jun 17, 2021 61.36 61.62 61.21 61.43 9,053,741 +0.39(+0.64%)
Jun 16, 2021 61.81 61.94 60.81 61.05 12,017,269 -0.85(-1.38%)
Jun 15, 2021 62.17 62.17 61.77 61.90 8,847,566 -0.43(-0.68%)
Jun 14, 2021 62.13 62.40 62.07 62.32 8,660,983 +0.22(+0.36%)
Jun 11, 2021 62.24 62.24 61.91 62.10 4,686,770 -0.21(-0.34%)
Jun 10, 2021 62.09 62.40 62.02 62.31 8,799,137 +0.51(+0.82%)
Jun 09, 2021 61.93 62.09 61.77 61.80 7,777,863 -0.16(-0.25%)
Jun 08, 2021 62.05 62.09 61.79 61.96 7,445,230 -0.31(-0.50%)
Jun 07, 2021 62.25 62.30 61.99 62.27 5,774,787 -0.28(-0.44%)
Jun 04, 2021 62.36 62.55 62.31 62.55 9,006,599 +0.61(+0.98%)
Jun 03, 2021 62.00 62.17 61.83 61.94 5,619,819 -0.70(-1.12%)
Jun 02, 2021 62.39 62.65 62.26 62.64 6,142,645 +0.13(+0.21%)
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.