Indicators

MSCI EM ETF (NY: IEMG )

52.58 -0.13 (-0.25%)

Official Closing 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 (%)
Dec 29, 2017		47.81	47.81	47.81	0	+0.24(+0.49%)
Dec 28, 2017	47.70	47.73	47.49	47.58	9,310,766	+0.33(+0.69%)
Dec 27, 2017	47.28	47.32	47.14	47.25	6,045,102	+0.16(+0.34%)
Dec 26, 2017	47.04	47.10	46.91	47.09	5,852,719	-0.06(-0.12%)
Dec 22, 2017	46.97	47.15	46.90	47.15	12,869,569	+0.38(+0.81%)
Dec 21, 2017	46.65	46.91	46.62	46.77	8,175,563	+0.32(+0.69%)
Dec 20, 2017	46.60	46.65	46.45	46.45	8,781,227	+0.09(+0.20%)
Dec 19, 2017	46.69	46.69	46.29	46.36	9,898,983	-0.22(-0.46%)
Dec 18, 2017	46.46	46.72	46.45	46.58	7,156,648	+0.50(+1.08%)
Dec 15, 2017	46.10	46.17	45.85	46.08	9,303,825	+0.12(+0.27%)
Dec 14, 2017	46.13	46.24	45.95	45.96	8,418,885	-0.32(-0.70%)
Dec 13, 2017	46.01	46.43	46.01	46.28	17,368,870	+0.50(+1.08%)
Dec 12, 2017	45.78	45.85	45.56	45.78	6,425,208	-0.28(-0.61%)
Dec 11, 2017	46.00	46.15	46.00	46.06	7,607,126	+0.26(+0.58%)
Dec 08, 2017	45.79	45.88	45.63	45.80	9,664,995	+0.50(+1.09%)
Dec 07, 2017	45.07	45.44	44.99	45.30	11,657,464	+0.03(+0.07%)
Dec 06, 2017	45.18	45.34	45.03	45.27	9,389,220	-0.59(-1.28%)
Dec 05, 2017	46.04	46.15	45.82	45.86	9,585,326	-0.06(-0.13%)
Dec 04, 2017	46.28	46.34	45.85	45.91	9,012,601	+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.