Indicators

MSCI EM ETF (NY: IEMG )

52.58 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	39.52	39.52	39.12	39.12	4,135,026	-0.38(-0.97%)
May 28, 2015	39.38	39.55	39.31	39.50	2,029,233	-0.50(-1.25%)
May 27, 2015	39.71	40.03	39.64	40.00	1,482,904	+0.05(+0.14%)
May 26, 2015	40.36	40.36	39.87	39.95	2,063,726	-0.60(-1.49%)
May 22, 2015	40.64	40.55	40.55	40.55	2,097,409	+0.11(+0.27%)
May 21, 2015	40.30	40.46	40.22	40.44	1,375,808	-0.13(-0.31%)
May 20, 2015	40.51	40.68	40.39	40.57	1,582,076	+0.00(+0.00%)
May 19, 2015	40.60	40.65	40.51	40.57	1,129,712	+0.07(+0.17%)
May 18, 2015	40.69	40.69	40.48	40.50	1,497,350	-0.35(-0.86%)
May 15, 2015	40.55	40.85	40.47	40.85	1,682,858	+0.26(+0.64%)
May 14, 2015	40.43	40.63	40.40	40.59	1,090,071	+0.44(+1.09%)
May 13, 2015	40.43	40.46	40.14	40.15	2,172,470	+0.12(+0.29%)
May 12, 2015	39.89	40.15	39.82	40.03	3,198,390	-0.08(-0.20%)
May 11, 2015	40.47	40.52	40.11	40.11	1,762,776	-0.41(-1.00%)
May 08, 2015	40.37	40.68	40.35	40.52	1,588,822	+0.55(+1.37%)
May 07, 2015	39.89	40.00	39.75	39.97	2,942,731	-0.13(-0.31%)
May 06, 2015	40.60	40.63	40.01	40.10	2,191,556	-0.48(-1.18%)
May 05, 2015	40.81	40.82	40.54	40.58	2,133,993	-0.40(-0.97%)
May 04, 2015	40.77	41.01	40.77	40.97	2,250,595	+0.22(+0.54%)

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.