Indicators

MSCI EM ETF (NY: IEMG )

53.44 +0.35 (+0.66%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	39.92	39.98	39.81	39.93	6,015,868	+0.08(+0.21%)
Apr 27, 2017	39.98	39.98	39.75	39.85	5,132,453	-0.02(-0.06%)
Apr 26, 2017	39.98	40.08	39.86	39.88	11,156,101	-0.18(-0.45%)
Apr 25, 2017	39.99	40.14	39.95	40.06	9,675,610	+0.39(+0.97%)
Apr 24, 2017	39.72	39.75	39.60	39.67	9,041,494	+0.48(+1.21%)
Apr 21, 2017	39.22	39.24	39.13	39.20	6,509,215	+0.00(+0.00%)
Apr 20, 2017	39.15	39.21	39.02	39.20	7,105,668	+0.47(+1.21%)
Apr 19, 2017	39.06	39.06	38.67	38.73	8,852,322	-0.21(-0.55%)
Apr 18, 2017	38.99	39.11	38.86	38.94	8,591,676	-0.46(-1.17%)
Apr 17, 2017	39.21	39.41	39.15	39.40	4,061,557	+0.34(+0.86%)
Apr 13, 2017	39.29	39.38	39.05	39.06	6,240,529	-0.12(-0.31%)
Apr 12, 2017	39.16	39.19	38.94	39.19	10,987,812	+0.18(+0.46%)
Apr 11, 2017	39.08	39.10	38.76	39.01	13,209,734	-0.05(-0.13%)
Apr 10, 2017	39.10	39.11	38.96	39.06	9,392,433	-0.19(-0.48%)
Apr 07, 2017	39.22	39.41	39.20	39.25	6,212,331	-0.06(-0.15%)
Apr 06, 2017	39.34	39.40	39.20	39.30	7,778,179	-0.03(-0.08%)
Apr 05, 2017	39.63	39.73	39.34	39.34	10,390,212	-0.14(-0.35%)
Apr 04, 2017	39.36	39.52	39.30	39.48	8,162,946	+0.03(+0.08%)

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.