Indicators

MSCI EM ETF (NY: IEMG )

53.08 +0.50 (+0.95%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		47.82	47.82	47.82	0	+0.24(+0.49%)
Dec 28, 2017	47.70	47.73	47.49	47.58	9,309,437	+0.33(+0.69%)
Dec 27, 2017	47.29	47.32	47.15	47.26	6,044,239	+0.16(+0.34%)
Dec 26, 2017	47.05	47.11	46.92	47.10	5,851,884	-0.06(-0.12%)
Dec 22, 2017	46.98	47.16	46.91	47.16	12,867,731	+0.38(+0.81%)
Dec 21, 2017	46.66	46.92	46.63	46.78	8,174,395	+0.32(+0.69%)
Dec 20, 2017	46.61	46.66	46.46	46.46	8,779,974	+0.09(+0.20%)
Dec 19, 2017	46.69	46.69	46.30	46.37	9,897,570	-0.22(-0.46%)
Dec 18, 2017	46.47	46.73	46.46	46.58	7,155,626	+0.50(+1.08%)
Dec 15, 2017	46.10	46.18	45.86	46.09	9,302,496	+0.12(+0.27%)
Dec 14, 2017	46.14	46.25	45.96	45.96	8,417,683	-0.32(-0.70%)
Dec 13, 2017	46.02	46.44	46.02	46.28	17,366,392	+0.50(+1.08%)
Dec 12, 2017	45.79	45.85	45.57	45.79	6,424,291	-0.28(-0.61%)
Dec 11, 2017	46.00	46.16	46.00	46.07	7,606,040	+0.26(+0.58%)
Dec 08, 2017	45.80	45.89	45.63	45.81	9,663,615	+0.50(+1.09%)
Dec 07, 2017	45.08	45.44	45.00	45.31	11,655,799	+0.03(+0.07%)
Dec 06, 2017	45.19	45.35	45.04	45.28	9,387,880	-0.59(-1.28%)
Dec 05, 2017	46.05	46.15	45.82	45.86	9,583,957	-0.06(-0.13%)
Dec 04, 2017	46.28	46.35	45.85	45.92	9,011,314	+0.07(+0.14%)

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.