Indicators

MSCI EM ETF (NY: IEMG )

54.90 -0.14 (-0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	39.19	39.68	39.08	39.59	140,925	+0.61(+1.56%)
Dec 28, 2012	39.19	39.19	38.86	38.98	207,059	+0.08(+0.19%)
Dec 27, 2012	38.71	38.96	38.61	38.90	107,133	+0.19(+0.49%)
Dec 26, 2012	38.80	38.83	38.68	38.71	311,113	+0.30(+0.77%)
Dec 24, 2012	38.58	38.58	38.35	38.42	42,204	-0.02(-0.04%)
Dec 21, 2012	38.48	38.59	38.34	38.43	289,742	-0.58(-1.50%)
Dec 20, 2012	38.88	39.02	38.70	39.02	465,288	+0.20(+0.51%)
Dec 19, 2012	38.93	39.00	38.77	38.82	927,276	+0.00(+0.01%)
Dec 18, 2012	38.48	38.85	38.33	38.82	58,619	+0.28(+0.72%)
Dec 17, 2012	38.51	38.61	38.46	38.54	72,866	+0.04(+0.10%)
Dec 14, 2012	38.46	38.56	38.38	38.50	85,096	+0.17(+0.44%)
Dec 13, 2012	38.46	38.55	38.24	38.33	130,521	-0.12(-0.32%)
Dec 12, 2012	38.50	38.72	38.39	38.46	175,536	+0.08(+0.22%)
Dec 11, 2012	38.25	38.42	38.24	38.37	26,720	+0.11(+0.30%)
Dec 10, 2012	38.00	38.27	38.00	38.26	15,857	+0.22(+0.58%)
Dec 07, 2012	38.12	38.12	37.86	38.04	69,486	+0.15(+0.40%)
Dec 06, 2012	37.80	37.90	37.71	37.89	23,051	+0.22(+0.58%)
Dec 05, 2012	37.67	37.83	37.58	37.67	32,894	+0.35(+0.93%)

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.