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 (%)
Jan 31, 2023	48.62	48.92	48.53	48.92	13,911,553	+0.03(+0.06%)
Jan 30, 2023	49.13	49.24	48.89	48.89	12,430,146	-0.96(-1.93%)
Jan 27, 2023	49.94	49.97	49.68	49.86	12,215,294	-0.27(-0.54%)
Jan 26, 2023	50.03	50.15	49.79	50.13	11,706,206	+0.46(+0.93%)
Jan 25, 2023	49.37	49.66	49.11	49.66	15,540,780	+0.06(+0.12%)
Jan 24, 2023	49.39	49.65	49.33	49.61	10,428,031	-0.01(-0.02%)
Jan 23, 2023	49.31	49.81	49.26	49.62	14,599,029	+0.37(+0.74%)
Jan 20, 2023	48.84	49.25	48.69	49.25	17,861,768	+0.68(+1.41%)
Jan 19, 2023	48.40	48.70	48.36	48.57	26,967,794	+0.38(+0.80%)
Jan 18, 2023	48.92	48.98	48.17	48.18	29,183,474	-0.33(-0.67%)
Jan 17, 2023	48.45	48.56	48.31	48.51	20,425,704	-0.25(-0.51%)
Jan 13, 2023	48.38	48.80	48.38	48.76	12,278,831	+0.26(+0.54%)
Jan 12, 2023	48.33	48.58	47.85	48.50	42,536,672	+0.23(+0.48%)
Jan 11, 2023	47.96	48.30	47.88	48.27	93,620,024	+0.26(+0.54%)
Jan 10, 2023	47.80	48.05	47.61	48.01	13,334,889	+0.32(+0.67%)
Jan 09, 2023	47.89	48.04	47.67	47.69	13,907,502	+0.34(+0.71%)
Jan 06, 2023	46.72	47.38	46.44	47.36	15,878,476	+1.00(+2.16%)
Jan 05, 2023	46.12	46.47	46.10	46.36	8,574,827	-0.23(-0.50%)
Jan 04, 2023	46.03	46.60	45.78	46.59	16,927,880	+1.32(+2.91%)

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.