MSCI EM ETF (IEMG)

80.29
+0.05 (0.06%)
NYSE· Last Trade: Aug 5th, 3:23 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EM ETF (IEMG)

DateOpenHighLowCloseVolumeAdjusted Close
8/04/202679.3080.4379.1580.2411,625,45780.24
8/03/202677.3478.2576.9278.1110,801,80678.11
7/31/202678.6778.7676.8977.6116,622,82877.61
7/30/202675.7577.1475.5577.0516,745,51477.05
7/29/202674.9676.1273.8374.1514,477,72574.15
7/28/202675.5176.3175.0275.8012,392,26375.80
7/27/202678.0778.1176.4577.357,199,03877.35
7/24/202677.8377.9976.9477.057,491,28277.05
7/23/202678.3478.9777.7578.457,489,50378.45
7/22/202678.5879.2378.5778.978,343,99278.97
7/21/202678.9179.4678.6479.307,208,53979.30
7/20/202677.7077.9177.1177.2111,816,62077.21
7/17/202675.8477.7275.4976.9818,288,15876.98
7/16/202678.4978.7077.8078.1111,488,36478.11
7/15/202680.0880.2378.6379.6827,176,72079.68
7/14/202679.4479.9279.0979.7211,205,93479.72
7/13/202679.3079.4578.3878.4911,989,26678.49
7/10/202680.8581.4480.4381.3211,506,83781.32
7/09/202680.7581.2380.5081.0212,240,90181.02
7/08/202679.0380.3278.8280.3015,948,54880.30
7/07/202680.2180.5279.2779.798,775,14779.79
7/06/202681.5782.1981.5782.009,777,89082.00
7/02/202680.8181.5278.7979.8413,541,13179.84
7/01/202681.1881.7680.6080.6342,235,45980.63
6/30/202681.8183.0181.7382.8424,599,39782.84
6/29/202681.1881.7579.9881.7211,060,38181.72
6/26/202680.3681.9280.2281.3010,071,90281.30
6/25/202683.3283.4781.3682.1712,188,11682.17
6/24/202681.5281.8580.6881.4510,256,71281.45
6/23/202681.4382.5881.2081.329,999,73681.32
6/22/202686.1886.4985.8186.008,767,70286.00
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
6/12/202682.2682.8681.6382.5711,360,01881.91
6/11/202679.5082.2279.3082.0713,145,21681.42
6/10/202679.4680.5878.5578.6215,375,05377.99
6/09/202681.7582.0078.0080.0411,670,87779.40
6/08/202680.3480.7179.7379.979,197,75479.33
6/05/202681.3581.3978.3778.6313,519,45778.00
6/04/202683.3384.2082.8184.019,215,89783.34
6/03/202685.4785.5384.4484.849,311,07084.16
6/02/202685.4186.0485.0985.998,823,95485.30
6/01/202684.4285.6884.0485.1812,909,86084.50
5/29/202683.8684.0983.3583.4725,678,57182.80
5/28/202682.4683.8282.1983.5675,649,54482.89
5/27/202683.8584.1082.9183.4611,847,90582.79
5/26/202682.8383.7082.7983.578,544,66482.90
5/22/202680.7381.1980.3980.5710,973,92679.93
5/21/202679.6980.9479.4280.5810,684,45379.94
5/20/202678.7580.0378.6179.949,186,37079.30
5/19/202677.8379.2177.5878.538,834,87077.90
5/18/202680.3280.3278.7279.4110,674,79078.78
5/15/202679.7679.9779.0879.496,871,60578.86
5/14/202681.8382.4381.6682.297,820,49281.63
5/13/202681.2682.2880.9082.0511,722,24081.40
5/12/202681.0381.2879.5080.4515,319,08679.81
5/11/202682.8983.2982.6182.9712,592,15582.31
5/08/202682.3283.0282.2983.0110,649,92782.35
5/07/202682.7582.7781.3481.4717,709,83680.82
5/06/202681.7882.6481.5082.558,321,82681.89
5/05/202679.6480.4279.5680.159,947,81679.51