Indicators

MSCI EM ETF (NY: IEMG )

53.08 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	54.86	55.97		55.86	31,879,274	+1.67(+3.08%)
Jan 28, 2022	54.01	54.19	53.44	54.19	27,333,248	+0.34(+0.63%)
Jan 27, 2022	54.41	54.52	53.82	53.86	19,010,396	-0.62(-1.14%)
Jan 26, 2022	55.44	55.54	54.35	54.48	17,508,024	-0.65(-1.17%)
Jan 25, 2022	54.89	55.37	54.56	55.12	27,181,138	-0.13(-0.24%)
Jan 24, 2022	55.14	55.25	53.93	55.25	63,264,232	-0.81(-1.44%)
Jan 21, 2022	56.78	56.84	56.03	56.06	22,170,696	-0.86(-1.52%)
Jan 20, 2022	57.51	57.83	56.86	56.92	17,959,564	+0.26(+0.46%)
Jan 19, 2022	56.81	56.94	56.57	56.66	13,953,210	+0.26(+0.47%)
Jan 18, 2022	56.38	56.70	56.32	56.40	16,264,106	-0.97(-1.68%)
Jan 14, 2022				57.36	0	-0.01(-0.02%)
Jan 13, 2022	57.96	57.99	57.34	57.37	11,957,959	-0.83(-1.42%)
Jan 12, 2022	57.91	58.25	57.75	58.20	27,286,774	+0.95(+1.65%)
Jan 11, 2022	56.46	57.26	56.29	57.25	13,835,368	+1.20(+2.14%)
Jan 10, 2022	56.11	56.25	55.67	56.05	16,414,465	-0.05(-0.08%)
Jan 07, 2022	55.82	56.13	55.61	56.10	18,563,608	+0.50(+0.89%)
Jan 06, 2022	55.49	55.84	55.28	55.60	15,161,611	+0.21(+0.37%)
Jan 05, 2022	55.99	56.39	55.36	55.39	16,416,329	-0.84(-1.50%)
Jan 04, 2022	56.48	56.52	56.15	56.24	10,544,596	-0.22(-0.38%)

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.