Indicators

MSCI EM ETF (NY: IEMG )

53.09 +0.10 (+0.19%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.78	40.24	39.50	40.15	21,614,210	+0.59(+1.49%)
May 28, 2020	39.92	40.11	39.51	39.56	13,487,502	-0.24(-0.60%)
May 27, 2020	39.85	39.89	39.34	39.80	14,257,806	+0.10(+0.25%)
May 26, 2020	40.04	40.19	39.64	39.71	15,165,892	+0.90(+2.32%)
May 22, 2020	39.00	39.00	38.67	38.81	12,840,736	-0.79(-2.00%)
May 21, 2020	39.77	39.91	39.39	39.60	23,579,118	-0.37(-0.91%)
May 20, 2020	40.09	40.28	39.79	39.96	12,714,013	+0.51(+1.29%)
May 19, 2020	39.70	39.90	39.45	39.46	13,625,691	-0.31(-0.78%)
May 18, 2020	39.26	39.88	39.24	39.77	18,737,168	+1.42(+3.70%)
May 15, 2020	38.28	38.53	38.15	38.35	26,532,324	-0.51(-1.31%)
May 14, 2020	37.99	38.92	37.84	38.86	32,998,270	+0.16(+0.41%)
May 13, 2020	39.20	39.29	38.45	38.70	18,627,838	-0.12(-0.30%)
May 12, 2020	39.24	39.52	38.80	38.81	16,789,540	-0.12(-0.32%)
May 11, 2020	38.94	39.17	38.88	38.94	14,071,304	-0.25(-0.64%)
May 08, 2020	38.89	39.30	38.86	39.19	18,064,190	+0.76(+1.97%)
May 07, 2020	38.45	38.56	38.23	38.43	13,561,735	+0.34(+0.89%)
May 06, 2020	38.43	38.48	38.06	38.09	10,816,088	-0.12(-0.30%)
May 05, 2020	38.40	38.57	38.18	38.21	14,302,406	+0.18(+0.47%)
May 04, 2020	37.73	38.04	37.60	38.03	23,110,206	+0.43(+1.14%)

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.