Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	46.13	46.32	45.96	45.98	24,961,102	-0.31(-0.67%)
Feb 27, 2023	46.34	46.38	46.18	46.29	19,953,198	+0.22(+0.48%)
Feb 24, 2023	46.07	46.25	45.87	46.07	22,505,932	-1.00(-2.13%)
Feb 23, 2023	47.40	47.46	46.77	47.07	12,710,824	+0.24(+0.52%)
Feb 22, 2023	46.91	47.06	46.68	46.82	11,162,826	-0.21(-0.45%)
Feb 21, 2023	47.29	47.52	47.02	47.04	9,810,565	-0.59(-1.24%)
Feb 17, 2023	47.54	47.68	47.37	47.63	6,398,736	-0.42(-0.87%)
Feb 16, 2023	47.81	48.27	47.70	48.05	10,028,144	+0.04(+0.08%)
Feb 15, 2023	47.71	48.01	47.63	48.01	10,398,411	-0.38(-0.78%)
Feb 14, 2023	48.13	48.61	48.00	48.39	11,594,561	-0.14(-0.28%)
Feb 13, 2023	48.28	48.59	48.15	48.52	7,592,416	+0.39(+0.81%)
Feb 10, 2023	48.27	48.29	47.99	48.13	13,273,036	-0.43(-0.88%)
Feb 09, 2023	48.99	49.04	48.38	48.56	11,229,123	+0.23(+0.48%)
Feb 08, 2023	48.51	48.59	48.15	48.33	13,470,007	-0.11(-0.22%)
Feb 07, 2023	48.27	48.58	47.94	48.43	24,144,138	+0.19(+0.40%)
Feb 06, 2023	48.07	48.31	47.90	48.24	8,995,265	-0.63(-1.29%)
Feb 03, 2023	49.16	49.47	48.77	48.87	12,602,351	-0.87(-1.76%)
Feb 02, 2023	50.04	50.07	49.53	49.75	15,377,128	-0.27(-0.54%)

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.