Indicators

MSCI EM ETF (NY: IEMG )

51.80 +0.56 (+1.09%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	51.59	51.81	51.59	51.80	7,299,605	+0.56(+1.09%)
Apr 25, 2024	50.73	51.30	50.69	51.24	8,451,921	+0.11(+0.22%)
Apr 24, 2024	51.25	51.27	50.97	51.13	7,771,899	+0.16(+0.31%)
Apr 23, 2024	50.58	51.00	50.56	50.97	13,080,667	+0.44(+0.87%)
Apr 22, 2024	50.11	50.61	50.05	50.53	8,524,050	+0.50(+1.00%)
Apr 19, 2024	50.04	50.17	49.90	50.03	8,296,393	-0.24(-0.48%)
Apr 18, 2024	50.32	50.53	50.15	50.27	7,331,333	+0.25(+0.50%)
Apr 17, 2024	50.34	50.35	49.89	50.02	7,796,827	-0.02(-0.04%)
Apr 16, 2024	50.03	50.24	49.87	50.04	11,162,570	-0.64(-1.26%)
Apr 15, 2024	51.30	51.30	50.59	50.68	8,124,477	-0.33(-0.65%)
Apr 12, 2024	51.49	51.49	50.93	51.01	10,722,849	-1.15(-2.20%)
Apr 11, 2024	52.19	52.23	51.84	52.16	8,486,804	+0.33(+0.64%)
Apr 10, 2024	51.92	51.99	51.66	51.83	9,900,077	-0.72(-1.37%)
Apr 09, 2024	52.55	52.65	52.31	52.55	8,011,598	+0.35(+0.67%)
Apr 08, 2024	52.13	52.29	52.12	52.20	8,077,249	+0.34(+0.66%)
Apr 05, 2024	51.73	51.99	51.60	51.86	14,608,251	+0.13(+0.25%)
Apr 04, 2024	52.38	52.51	51.70	51.73	8,923,037	-0.20(-0.39%)
Apr 03, 2024	51.68	52.05	51.60	51.93	8,901,406	+0.09(+0.17%)
Apr 02, 2024	51.86	52.00	51.79	51.84	8,971,675	+0.15(+0.29%)

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.