Skip to main content

MSCI EM ETF (NY: IEMG )

51.60 +0.20 (+0.40%)
Streaming Delayed Price Updated: 12:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.86 59.38 58.84 59.17 16,168,771 +0.27(+0.45%)
Mar 30, 2021 58.68 59.01 58.49 58.91 17,825,618 +0.22(+0.38%)
Mar 29, 2021 58.60 58.91 58.40 58.69 12,929,709 -0.38(-0.64%)
Mar 26, 2021 58.19 59.07 57.87 59.06 18,985,824 +1.41(+2.44%)
Mar 25, 2021 57.26 57.79 57.21 57.66 29,683,066 +0.28(+0.48%)
Mar 24, 2021 58.37 58.41 57.38 57.38 19,320,232 -1.31(-2.24%)
Mar 23, 2021 59.09 59.24 58.64 58.70 9,611,114 -1.10(-1.85%)
Mar 22, 2021 59.62 59.96 59.40 59.80 8,276,722 -0.11(-0.18%)
Mar 19, 2021 59.37 59.94 59.15 59.91 13,536,426 +0.62(+1.04%)
Mar 18, 2021 59.81 59.96 59.22 59.29 10,372,348 -1.00(-1.66%)
Mar 17, 2021 59.52 60.58 59.40 60.30 13,074,392 +0.02(+0.03%)
Mar 16, 2021 60.25 60.48 60.01 60.28 12,775,995 +0.29(+0.49%)
Mar 15, 2021 59.58 60.00 59.44 59.98 7,984,158 +0.16(+0.26%)
Mar 12, 2021 59.69 59.85 59.41 59.83 11,774,452 -1.05(-1.72%)
Mar 11, 2021 60.40 60.90 60.11 60.88 12,273,614 +1.80(+3.05%)
Mar 10, 2021 59.47 59.51 58.75 59.07 13,295,724 -0.17(-0.28%)
Mar 09, 2021 58.81 59.53 58.76 59.24 14,603,609 +1.15(+1.98%)
Mar 08, 2021 58.55 58.76 57.95 58.09 14,494,150 -1.53(-2.56%)
Mar 05, 2021 59.85 59.85 58.49 59.62 39,397,000 +0.55(+0.93%)
Mar 04, 2021 60.17 60.46 58.74 59.06 21,131,702 -1.32(-2.19%)
Mar 03, 2021 60.91 61.06 60.16 60.39 15,299,396 -0.09(-0.15%)
Mar 02, 2021 60.74 60.78 60.29 60.48 12,932,491 -0.61(-0.99%)
Mar 01, 2021 60.69 61.25 60.56 61.09 11,894,193 +1.57(+2.64%)
Feb 26, 2021 59.92 59.95 59.14 59.51 23,441,990 -0.76(-1.27%)
Feb 25, 2021 61.63 61.81 60.14 60.28 20,202,758 -1.33(-2.16%)
Feb 24, 2021 61.00 61.64 60.62 61.61 12,077,171 -0.38(-0.61%)
Feb 23, 2021 61.33 62.20 60.64 61.99 13,094,993 +0.31(+0.51%)
Feb 22, 2021 61.93 62.26 61.63 61.67 16,407,265 -1.81(-2.85%)
Feb 19, 2021 63.50 63.80 63.30 63.49 7,353,961 +0.42(+0.67%)
Feb 18, 2021 62.93 63.11 62.45 63.06 8,836,111 -0.79(-1.24%)
Feb 17, 2021 63.79 63.94 63.49 63.85 11,421,273 -0.01(-0.01%)
Feb 16, 2021 64.07 64.24 63.70 63.86 7,177,401 +0.17(+0.27%)
Feb 12, 2021 63.36 63.88 63.27 63.69 5,756,655 +0.09(+0.14%)
Feb 11, 2021 63.53 63.87 63.40 63.60 10,763,704 +0.63(+1.01%)
Feb 10, 2021 63.29 63.37 62.58 62.96 8,082,789 +0.22(+0.35%)
Feb 09, 2021 62.12 62.80 62.11 62.74 5,527,567 +0.61(+0.98%)
Feb 08, 2021 61.77 62.22 61.77 62.13 7,726,818 +0.17(+0.28%)
Feb 05, 2021 61.72 62.00 61.49 61.96 7,093,581 +0.47(+0.76%)
Feb 04, 2021 61.35 61.50 60.96 61.49 17,479,484 +0.01(+0.01%)
Feb 03, 2021 61.56 61.65 61.23 61.48 9,482,793 +0.31(+0.51%)
Feb 02, 2021 61.22 61.26 60.91 61.17 8,993,832 +0.84(+1.39%)
Feb 01, 2021 59.96 60.41 59.67 60.33 18,005,606 +1.65(+2.80%)
Jan 29, 2021 59.20 59.33 58.47 58.69 23,769,696 -1.56(-2.59%)
Jan 28, 2021 59.64 60.44 59.53 60.25 10,050,838 +0.42(+0.71%)
Jan 27, 2021 60.24 60.45 59.76 59.83 13,753,402 -1.65(-2.68%)
Jan 26, 2021 61.45 61.57 61.17 61.47 8,829,143 -0.44(-0.71%)
Jan 25, 2021 62.08 62.15 61.31 61.91 18,539,796 +0.45(+0.73%)
Jan 22, 2021 61.14 61.59 61.10 61.46 15,037,913 -0.56(-0.90%)
Jan 21, 2021 62.04 62.12 61.70 62.02 19,026,680 +0.21(+0.34%)
Jan 20, 2021 61.78 61.89 61.53 61.81 11,284,016 +1.07(+1.76%)
Jan 19, 2021 61.09 61.10 60.66 60.75 17,814,368 +0.86(+1.44%)
Jan 15, 2021 60.08 60.20 59.71 59.88 9,588,407 -0.81(-1.33%)
Jan 14, 2021 60.85 61.09 60.65 60.69 13,543,813 +0.56(+0.93%)
Jan 13, 2021 60.15 60.42 59.85 60.13 19,947,620 +0.12(+0.20%)
Jan 12, 2021 59.79 60.12 59.64 60.01 50,803,864 +0.55(+0.93%)
Jan 11, 2021 59.44 59.73 59.38 59.46 10,234,868 -0.80(-1.33%)
Jan 08, 2021 59.80 60.30 59.45 60.26 21,550,694 +1.49(+2.53%)
Jan 07, 2021 58.59 58.79 58.31 58.77 9,956,326 +0.46(+0.79%)
Jan 06, 2021 58.31 58.97 58.14 58.31 18,789,352 -0.43(-0.74%)
Jan 05, 2021 57.93 58.79 57.93 58.74 17,734,786 +1.24(+2.16%)
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.