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 (%)
Mar 28, 2024	51.50	51.65	51.63	51.60	7,912,361	+0.20(+0.39%)
Mar 27, 2024	51.32	51.41	51.24	51.40	7,669,820	+0.13(+0.25%)
Mar 26, 2024	51.47	51.47	51.27	51.27	7,391,481	-0.12(-0.23%)
Mar 25, 2024	51.28	51.45	51.28	51.39	4,992,172	+0.06(+0.12%)
Mar 22, 2024	51.37	51.45	51.24	51.33	13,370,760	-0.32(-0.62%)
Mar 21, 2024	51.95	51.97	51.65	51.65	9,544,595	+0.05(+0.10%)
Mar 20, 2024	51.12	51.62	51.05	51.60	11,951,268	+0.56(+1.10%)
Mar 19, 2024	50.95	51.12	50.77	51.04	7,861,394	-0.21(-0.41%)
Mar 18, 2024	51.49	51.55	51.22	51.25	6,355,159	+0.10(+0.20%)
Mar 15, 2024	51.27	51.34	51.12	51.15	16,677,568	-0.29(-0.56%)
Mar 14, 2024	51.76	51.81	51.30	51.44	30,012,788	-0.28(-0.54%)
Mar 13, 2024	51.68	51.82	51.63	51.72	6,671,858	-0.24(-0.46%)
Mar 12, 2024	51.82	51.98	51.62	51.96	9,365,300	+0.51(+0.99%)
Mar 11, 2024	51.42	51.61	51.38	51.45	6,884,755	+0.11(+0.21%)
Mar 08, 2024	51.54	51.69	51.28	51.34	9,469,053	-0.09(-0.17%)
Mar 07, 2024	51.19	51.45	51.08	51.43	6,972,440	+0.31(+0.61%)
Mar 06, 2024	51.09	51.27	51.02	51.12	12,637,104	+0.71(+1.41%)
Mar 05, 2024	50.59	50.72	50.31	50.41	10,064,811	-0.39(-0.77%)
Mar 04, 2024	51.01	51.02	50.76	50.80	10,758,721	-0.17(-0.33%)

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.