Indicators

MSCI EM ETF (NY: IEMG )

53.09 +0.10 (+0.19%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	49.69	49.93	48.95	48.99	23,433,010	+0.11(+0.23%)
Apr 28, 2022	48.60	48.95	48.11	48.88	22,478,304	+0.63(+1.30%)
Apr 27, 2022	48.02	48.51	47.96	48.25	30,723,604	+0.54(+1.14%)
Apr 26, 2022	48.48	48.48	47.69	47.71	22,699,884	-1.09(-2.23%)
Apr 25, 2022	48.39	48.83	48.23	48.79	31,833,218	-0.38(-0.76%)
Apr 22, 2022	49.68	49.95	49.13	49.17	22,971,044	-0.44(-0.89%)
Apr 21, 2022	50.55	50.64	49.48	49.61	18,518,044	-0.93(-1.84%)
Apr 20, 2022	50.86	50.87	50.43	50.54	12,766,798	-0.27(-0.54%)
Apr 19, 2022	50.49	50.82	50.30	50.81	12,293,395	-0.21(-0.40%)
Apr 18, 2022	50.88	51.22	50.73	51.02	20,431,138	-0.10(-0.20%)
Apr 14, 2022	51.54	51.55	51.10	51.12	15,284,688	-0.68(-1.32%)
Apr 13, 2022	51.41	51.85	51.36	51.80	12,006,271	+0.70(+1.38%)
Apr 12, 2022	51.68	51.72	51.07	51.10	25,725,762	-0.19(-0.37%)
Apr 11, 2022	51.50	51.68	51.23	51.29	28,074,944	-0.66(-1.26%)
Apr 08, 2022	51.99	52.20	51.84	51.94	12,625,248	+0.07(+0.13%)
Apr 07, 2022	51.99	52.10	51.61	51.88	20,231,826	-0.40(-0.77%)
Apr 06, 2022	52.66	52.68	52.02	52.28	17,555,800	-0.65(-1.22%)
Apr 05, 2022	53.69	53.69	52.84	52.93	23,173,768	-0.94(-1.74%)
Apr 04, 2022	53.61	53.93	53.44	53.87	17,556,604	+0.92(+1.74%)

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.