Indicators

MSCI EM ETF (NY: IEMG )

52.99 -0.09 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	51.01	51.16	51.14	51.11	7,988,840	+0.20(+0.39%)
Mar 27, 2024	50.83	50.92	50.75	50.91	7,743,955	+0.13(+0.25%)
Mar 26, 2024	50.98	50.98	50.78	50.78	7,462,925	-0.12(-0.23%)
Mar 25, 2024	50.79	50.96	50.79	50.90	5,040,425	+0.06(+0.12%)
Mar 22, 2024	50.88	50.96	50.75	50.84	13,499,999	-0.32(-0.62%)
Mar 21, 2024	51.45	51.47	51.16	51.16	9,636,851	+0.05(+0.10%)
Mar 20, 2024	50.63	51.12	50.56	51.11	12,066,787	+0.55(+1.10%)
Mar 19, 2024	50.46	50.63	50.28	50.55	7,937,381	-0.21(-0.41%)
Mar 18, 2024	51.00	51.05	50.73	50.76	6,416,587	+0.10(+0.20%)
Mar 15, 2024	50.78	50.84	50.64	50.66	16,838,770	-0.29(-0.56%)
Mar 14, 2024	51.26	51.31	50.81	50.95	30,302,886	-0.28(-0.54%)
Mar 13, 2024	51.19	51.32	51.14	51.22	6,736,347	-0.24(-0.46%)
Mar 12, 2024	51.32	51.48	51.13	51.46	9,455,823	+0.51(+0.99%)
Mar 11, 2024	50.93	51.11	50.89	50.96	6,951,302	+0.11(+0.21%)
Mar 08, 2024	51.05	51.19	50.79	50.85	9,560,579	-0.09(-0.17%)
Mar 07, 2024	50.70	50.96	50.59	50.94	7,039,834	+0.31(+0.61%)
Mar 06, 2024	50.60	50.78	50.53	50.63	12,759,252	+0.70(+1.41%)
Mar 05, 2024	50.11	50.23	49.83	49.93	10,162,096	-0.39(-0.77%)
Mar 04, 2024	50.52	50.54	50.27	50.31	10,862,713	-0.17(-0.33%)

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.