Indicators

MSCI EM ETF (NY: IEMG )

53.08 +0.50 (+0.95%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	43.67	43.67	43.51	43.60	11,549,382	+0.03(+0.08%)
Jul 28, 2017	43.41	43.58	43.30	43.57	6,927,910	+0.00(+0.00%)
Jul 27, 2017	43.91	43.92	43.30	43.57	10,082,546	-0.23(-0.53%)
Jul 26, 2017	43.52	43.84	43.48	43.80	7,125,675	+0.34(+0.78%)
Jul 25, 2017	43.58	43.64	43.45	43.46	6,068,180	-0.11(-0.25%)
Jul 24, 2017	43.56	43.60	43.43	43.57	4,553,782	+0.16(+0.36%)
Jul 21, 2017	43.44	43.47	43.32	43.41	10,625,788	-0.06(-0.13%)
Jul 20, 2017	43.52	43.54	43.36	43.47	6,100,576	-0.02(-0.04%)
Jul 19, 2017	43.52	43.57	43.42	43.48	6,067,246	+0.35(+0.80%)
Jul 18, 2017	42.96	43.18	42.90	43.14	4,945,121	+0.15(+0.35%)
Jul 17, 2017	43.06	43.07	42.93	42.99	6,701,313	-0.20(-0.46%)
Jul 14, 2017	42.96	43.22	42.94	43.19	7,746,305	+0.51(+1.20%)
Jul 13, 2017	42.53	42.69	42.51	42.68	5,524,666	+0.17(+0.39%)
Jul 12, 2017	42.29	42.57	42.27	42.51	9,794,018	+0.79(+1.90%)
Jul 11, 2017	41.61	41.76	41.49	41.72	5,755,907	+0.33(+0.80%)
Jul 10, 2017	41.19	41.44	41.16	41.39	5,619,796	+0.31(+0.76%)
Jul 07, 2017	41.09	41.17	40.91	41.07	10,711,694	+0.14(+0.34%)
Jul 06, 2017	41.21	41.21	40.92	40.93	15,463,595	-0.50(-1.20%)
Jul 05, 2017	41.29	41.44	41.08	41.43	9,983,451	-0.08(-0.20%)

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.