MSCI EM ETF (IEMG)

68.37
-2.37 (-3.35%)
NYSE · Last Trade: Mar 22nd, 11:46 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EM ETF (IEMG)

DateOpenHighLowCloseVolumeAdjusted Close
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
1/30/202673.4473.6972.2972.5623,566,38872.56
1/29/202674.6374.7073.0574.0925,161,05574.09
1/28/202674.5974.6174.0274.4514,674,08074.45
1/27/202673.4674.0073.3973.9518,531,67173.95
1/26/202672.4472.8472.4172.6012,322,04372.60
1/23/202671.8072.4971.6372.4014,904,33772.40
1/22/202671.9472.2271.7071.9611,908,29071.96
1/21/202671.0771.6771.0071.3819,190,87971.38
1/20/202670.3670.8570.2670.3715,953,73370.37
1/16/202671.0171.0870.5770.9233,417,52070.92
1/15/202671.2171.5170.9971.1825,492,88671.18
1/14/202670.5970.8170.4270.8124,104,18770.81
1/13/202670.7770.8170.3270.4733,276,02270.47
1/12/202670.1571.0070.1370.9615,032,73270.96
1/09/202669.8270.0869.5670.0418,488,42570.04
1/08/202669.5869.7869.4569.7818,521,17869.78
1/07/202669.9770.0169.7069.7714,171,14469.77
1/06/202670.1170.3870.0570.2317,977,50170.23
1/05/202669.3969.7069.1169.7016,175,93169.70
1/02/202668.6269.0168.5369.0019,587,07969.00
12/31/202567.4467.5067.2167.2213,750,70467.22
12/30/202567.4867.5567.3467.3910,324,77367.39
12/29/202567.0067.2266.9367.229,574,53167.22
12/26/202567.1067.3967.0167.397,087,70967.39
12/24/202566.9466.9966.8666.944,268,87266.94
12/23/202566.4166.8466.3166.847,232,18566.84
12/22/202566.4166.4666.2866.4410,799,78666.44