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, 2023	48.62	48.93	48.54	48.93	13,909,747	+0.03(+0.06%)
Jan 30, 2023	49.13	49.25	48.90	48.90	12,428,533	-0.96(-1.93%)
Jan 27, 2023	49.95	49.98	49.68	49.86	12,213,708	-0.27(-0.54%)
Jan 26, 2023	50.04	50.16	49.80	50.13	11,704,686	+0.46(+0.93%)
Jan 25, 2023	49.37	49.67	49.11	49.67	15,538,763	+0.06(+0.12%)
Jan 24, 2023	49.39	49.66	49.34	49.61	10,426,677	-0.01(-0.02%)
Jan 23, 2023	49.31	49.81	49.27	49.62	14,597,134	+0.37(+0.74%)
Jan 20, 2023	48.84	49.26	48.69	49.26	17,859,450	+0.68(+1.41%)
Jan 19, 2023	48.41	48.71	48.36	48.57	26,964,290	+0.38(+0.80%)
Jan 18, 2023	48.93	48.99	48.18	48.19	29,179,686	-0.33(-0.67%)
Jan 17, 2023	48.46	48.56	48.32	48.52	20,423,052	-0.25(-0.51%)
Jan 13, 2023	48.39	48.80	48.39	48.77	12,277,237	+0.26(+0.54%)
Jan 12, 2023	48.33	48.59	47.86	48.51	42,531,148	+0.23(+0.48%)
Jan 11, 2023	47.97	48.30	47.89	48.28	93,607,872	+0.26(+0.54%)
Jan 10, 2023	47.80	48.05	47.62	48.02	13,333,158	+0.32(+0.67%)
Jan 09, 2023	47.90	48.04	47.68	47.70	13,905,697	+0.34(+0.71%)
Jan 06, 2023	46.73	47.39	46.45	47.36	15,876,415	+1.00(+2.16%)
Jan 05, 2023	46.13	46.48	46.10	46.36	8,573,713	-0.23(-0.50%)
Jan 04, 2023	46.03	46.60	45.79	46.59	16,925,682	+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.