MSCI EM ETF (IEMG)

78.49
+1.52 (1.97%)
NYSE · Last Trade: Apr 30th, 6:33 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EM ETF (IEMG)

DateOpenHighLowCloseVolumeAdjusted Close
4/29/202677.4777.4776.6376.978,877,99176.97
4/28/202677.0577.4276.7377.277,046,06377.27
4/27/202678.3678.4077.8878.026,072,09178.02
4/24/202677.6878.2877.4478.178,462,77278.17
4/23/202677.2177.4475.7876.5711,122,79076.57
4/22/202677.3377.9477.2877.9014,783,02277.90
4/21/202677.6777.7976.3276.4414,070,66176.44
4/20/202677.4577.6177.0677.548,500,64277.54
4/17/202677.9978.8177.8178.1010,077,35478.10
4/16/202676.6176.9576.1476.649,505,65176.64
4/15/202676.1376.4075.8776.298,950,85176.29
4/14/202675.5776.3175.5276.308,651,96576.30
4/13/202673.6875.0373.6274.948,924,02574.94
4/10/202674.4374.6774.0474.257,208,84774.25
4/09/202673.3174.2272.9673.947,986,77773.94
4/08/202674.5474.6773.4474.1413,932,32674.14
4/07/202670.0670.3469.1370.3312,102,97370.33
4/06/202670.0670.4669.6770.149,957,87370.14
4/02/202668.2670.0668.1069.5614,930,83269.56
4/01/202670.1470.9470.0270.2819,595,65370.28
3/31/202667.5469.8367.4869.7527,350,02269.75
3/30/202668.2868.3266.9767.3216,072,56467.32
3/27/202668.1868.5567.6367.8619,097,62967.86
3/26/202669.1569.5868.1568.1613,286,19668.16
3/25/202670.4870.9270.0570.5114,633,27970.51
3/24/202668.8869.8368.7969.3517,144,81269.35
3/23/202669.9271.0469.5170.4623,184,18970.46
3/20/202670.0370.1168.1668.3717,309,81468.37
3/19/202669.5171.0769.1070.7426,545,45770.74
3/18/202671.6071.9070.6070.6111,944,43170.61
3/17/202672.3572.4171.7872.0613,762,88372.06
3/16/202671.2871.8971.1471.6124,376,23071.61
3/13/202670.7871.2369.5669.7319,016,14869.73
3/12/202671.2871.2869.8669.9747,695,30969.97
3/11/202672.0972.6371.7072.2712,344,81372.27
3/10/202672.1073.4771.6472.1121,708,97572.11
3/09/202669.7171.9969.1271.8324,136,74871.83
3/06/202669.9770.9769.5970.4919,980,58070.49
3/05/202671.4071.9469.9670.8921,493,39570.89
3/04/202671.7573.0471.3872.4726,322,02472.47
3/03/202671.2472.2769.7371.7839,092,70971.78
3/02/202674.6575.8374.5675.4318,992,64475.43
2/27/202676.2576.8676.1776.7625,776,08976.76
2/26/202677.5177.5676.1476.8214,817,18876.82
2/25/202677.6777.6877.2277.5712,626,16777.57
2/24/202676.3177.0576.1576.7919,697,34276.79
2/23/202676.0676.3375.4975.6416,215,67275.64
2/20/202674.8576.4574.7876.4422,121,19776.44
2/19/202674.6774.9474.3674.9311,521,70274.93
2/18/202674.9075.5074.7275.0911,891,06275.09
2/17/202674.4674.9473.8874.6917,712,52974.69
2/13/202674.4675.0673.8074.9715,633,22374.97
2/12/202675.7975.8974.4574.6523,901,68074.65
2/11/202675.0275.5874.5675.4914,252,12375.49
2/10/202674.4774.6174.1474.3717,264,94274.37
2/09/202673.6174.4573.5574.2416,273,12774.24
2/06/202672.7173.7072.6673.6713,351,61573.67
2/05/202671.9972.5371.5671.8718,056,62271.87
2/04/202673.5873.6271.9972.2924,219,88672.29
2/03/202673.6773.6772.5173.1530,210,47073.15
2/02/202671.9373.0271.8772.8323,803,68472.83