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 (%)
Jul 29, 2016	35.41	35.60	35.26	35.55	9,137,888	+0.21(+0.59%)
Jul 28, 2016	35.34	35.37	35.16	35.34	5,457,588	+0.01(+0.02%)
Jul 27, 2016	35.35	35.45	35.02	35.34	7,286,056	+0.11(+0.32%)
Jul 26, 2016	35.17	35.29	35.10	35.22	10,474,440	+0.24(+0.69%)
Jul 25, 2016	35.20	35.20	34.94	34.98	2,497,603	-0.33(-0.94%)
Jul 22, 2016	35.20	35.33	35.09	35.31	3,700,427	+0.24(+0.69%)
Jul 21, 2016	35.08	35.22	34.97	35.07	4,264,259	-0.08(-0.23%)
Jul 20, 2016	35.05	35.22	34.98	35.15	3,168,499	+0.19(+0.53%)
Jul 19, 2016	35.07	35.07	34.88	34.96	5,022,008	-0.35(-0.98%)
Jul 18, 2016	34.91	35.32	34.90	35.31	6,793,219	+0.27(+0.78%)
Jul 15, 2016	35.12	35.12	34.91	35.04	14,545,042	-0.07(-0.21%)
Jul 14, 2016	35.04	35.21	34.94	35.11	8,884,809	+0.48(+1.38%)
Jul 13, 2016	34.71	34.74	34.44	34.63	6,358,074	-0.08(-0.23%)
Jul 12, 2016	34.66	34.80	34.58	34.71	7,381,845	+0.50(+1.47%)
Jul 11, 2016	34.16	34.35	34.16	34.21	8,355,316	+0.27(+0.81%)
Jul 08, 2016	33.65	33.95	33.26	33.94	5,641,108	+0.68(+2.04%)
Jul 07, 2016	33.49	33.59	33.17	33.26	5,887,321	-0.05(-0.15%)
Jul 06, 2016	32.98	33.35	32.85	33.31	6,339,483	-0.13(-0.39%)
Jul 05, 2016	33.69	33.69	33.36	33.44	6,524,653	-0.65(-1.90%)

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.