Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MSCI EM ETF (IEMG)

85.63
+2.61 (3.14%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EM ETF (IEMG)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202685.0285.7884.8785.6310,059,00185.63
6/17/202684.3084.8382.8883.0215,773,36083.02
6/16/202683.9984.3883.0583.1511,416,52083.15
6/15/202684.3284.5884.0184.4110,791,30484.41
6/12/202682.2682.8681.6382.5711,360,01882.57
6/11/202679.5082.2279.3082.0713,145,21682.07
6/10/202679.4680.5878.5578.6215,375,05378.62
6/09/202681.7582.0078.0080.0411,670,87780.04
6/08/202680.3480.7179.7379.979,197,75479.97
6/05/202681.3581.3978.3778.6313,519,45778.63
6/04/202683.3384.2082.8184.019,215,89784.01
6/03/202685.4785.5384.4484.849,311,07084.84
6/02/202685.4186.0485.0985.998,823,95485.99
6/01/202684.4285.6884.0485.1812,909,86085.18
5/29/202683.8684.0983.3583.4725,678,57183.47
5/28/202682.4683.8282.1983.5675,649,54483.56
5/27/202683.8584.1082.9183.4611,847,90583.46
5/26/202682.8383.7082.7983.578,544,66483.57
5/22/202680.7381.1980.3980.5710,973,92680.57
5/21/202679.6980.9479.4280.5810,684,45380.58
5/20/202678.7580.0378.6179.949,186,37079.94
5/19/202677.8379.2177.5878.538,834,87078.53
5/18/202680.3280.3278.7279.4110,674,79079.41
5/15/202679.7679.9779.0879.496,871,60579.49
5/14/202681.8382.4381.6682.297,820,49282.29
5/13/202681.2682.2880.9082.0511,722,24082.05
5/12/202681.0381.2879.5080.4515,319,08680.45
5/11/202682.8983.2982.6182.9712,592,15582.97
5/08/202682.3283.0282.2983.0110,649,92783.01
5/07/202682.7582.7781.3481.4717,709,83681.47
5/06/202681.7882.6481.5082.558,321,82682.55
5/05/202679.6480.4279.5680.159,947,81680.15
5/04/202678.9679.4578.2078.589,087,56478.58
5/01/202678.3879.3378.3178.659,601,09878.65
4/30/202677.5878.7177.1878.4914,362,55278.49
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