MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	39.78	40.24	39.51	40.16	21,611,126	+0.59(+1.49%)
May 28, 2020	39.93	40.11	39.52	39.57	13,485,577	-0.24(-0.60%)
May 27, 2020	39.85	39.90	39.35	39.81	14,255,771	+0.10(+0.25%)
May 26, 2020	40.04	40.19	39.65	39.71	15,163,727	+0.90(+2.32%)
May 22, 2020	39.01	39.01	38.68	38.81	12,838,903	-0.79(-2.00%)
May 21, 2020	39.77	39.92	39.40	39.60	23,575,752	-0.37(-0.91%)
May 20, 2020	40.09	40.29	39.79	39.97	12,712,199	+0.51(+1.29%)
May 19, 2020	39.70	39.91	39.46	39.46	13,623,746	-0.31(-0.78%)
May 18, 2020	39.27	39.88	39.25	39.77	18,734,494	+1.42(+3.70%)
May 15, 2020	38.28	38.54	38.15	38.36	26,528,536	-0.51(-1.31%)
May 14, 2020	37.99	38.92	37.84	38.86	32,993,560	+0.16(+0.41%)
May 13, 2020	39.20	39.30	38.45	38.70	18,625,180	-0.12(-0.30%)
May 12, 2020	39.25	39.52	38.80	38.82	16,787,144	-0.12(-0.32%)
May 11, 2020	38.94	39.18	38.88	38.94	14,069,295	-0.25(-0.64%)
May 08, 2020	38.89	39.31	38.86	39.19	18,061,612	+0.76(+1.97%)
May 07, 2020	38.45	38.56	38.23	38.44	13,559,799	+0.34(+0.89%)
May 06, 2020	38.44	38.49	38.06	38.10	10,814,544	-0.12(-0.30%)
May 05, 2020	38.41	38.58	38.19	38.21	14,300,364	+0.18(+0.47%)
May 04, 2020	37.73	38.04	37.61	38.04	23,106,908	+0.43(+1.14%)
May 01, 2020	38.01	38.15	37.45	37.61	23,657,924	-1.32(-3.39%)
Apr 30, 2020	39.55	39.68	38.68	38.93	25,331,312	-0.79(-2.00%)
Apr 29, 2020	39.30	39.84	39.24	39.72	11,961,491	+1.06(+2.74%)
Apr 28, 2020	39.10	39.15	38.63	38.66	18,079,614	+0.09(+0.23%)
Apr 27, 2020	38.28	38.64	38.24	38.57	18,651,564	+0.78(+2.05%)
Apr 24, 2020	37.89	37.97	37.46	37.79	15,281,065	-0.05(-0.14%)
Apr 23, 2020	38.28	38.53	37.83	37.85	16,472,461	-0.08(-0.21%)
Apr 22, 2020	38.00	38.06	37.88	37.93	16,661,558	+0.98(+2.65%)
Apr 21, 2020	37.18	37.34	36.89	36.95	23,972,588	-1.05(-2.77%)
Apr 20, 2020	38.07	38.43	37.92	38.00	19,870,696	-0.45(-1.18%)
Apr 17, 2020	38.64	38.69	38.18	38.45	27,736,830	+0.79(+2.11%)
Apr 16, 2020	37.95	37.99	37.49	37.66	43,355,908	+0.21(+0.57%)
Apr 15, 2020	37.47	37.59	37.23	37.45	25,436,142	-0.91(-2.37%)
Apr 14, 2020	38.42	38.61	38.13	38.36	80,662,760	+0.86(+2.28%)
Apr 13, 2020	37.46	37.55	37.09	37.50	25,884,386	-0.01(-0.02%)
Apr 09, 2020	37.97	38.22	37.34	37.51	37,677,308	-0.10(-0.26%)
Apr 08, 2020	37.29	37.68	37.01	37.61	24,234,250	+0.46(+1.25%)
Apr 07, 2020	38.17	38.21	37.08	37.14	18,870,240	+0.24(+0.65%)
Apr 06, 2020	36.47	36.97	36.32	36.90	21,453,296	+1.77(+5.02%)
Apr 03, 2020	35.67	35.82	34.89	35.14	23,109,802	-0.63(-1.77%)
Apr 02, 2020	35.26	35.91	35.16	35.77	18,926,632	+1.15(+3.32%)
Apr 01, 2020	35.06	35.28	34.51	34.62	30,674,118	-1.46(-4.05%)
Mar 31, 2020	35.96	36.56	35.88	36.08	33,471,170	+0.17(+0.47%)
Mar 30, 2020	35.43	35.91	35.17	35.91	29,602,582	+0.62(+1.74%)
Mar 27, 2020	35.37	35.90	35.11	35.30	29,408,682	-2.14(-5.72%)
Mar 26, 2020	36.30	37.46	36.21	37.44	33,051,182	+1.59(+4.43%)
Mar 25, 2020	35.35	36.41	34.99	35.85	43,520,100	+1.22(+3.53%)
Mar 24, 2020	34.44	34.76	34.15	34.63	44,063,496	+2.34(+7.23%)
Mar 23, 2020	32.83	32.90	31.79	32.29	44,650,408	-0.86(-2.58%)
Mar 20, 2020	34.48	34.56	33.05	33.15	66,913,488	+0.28(+0.84%)
Mar 19, 2020	32.53	33.32	31.99	32.87	56,411,736	+0.09(+0.27%)
Mar 18, 2020	32.71	33.93	31.97	32.78	30,803,628	-3.13(-8.71%)
Mar 17, 2020	34.59	35.98	34.01	35.91	44,105,296	+2.37(+7.07%)
Mar 16, 2020	33.93	35.55	33.43	33.54	44,667,420	-4.87(-12.67%)
Mar 13, 2020	38.91	38.95	36.54	38.41	39,484,532	+2.53(+7.06%)
Mar 12, 2020	36.41	36.93	35.00	35.88	61,051,956	-4.15(-10.38%)
Mar 11, 2020	40.78	40.90	39.73	40.03	46,715,736	-1.93(-4.61%)
Mar 10, 2020	41.59	41.97	40.74	41.97	59,446,324	+2.05(+5.14%)
Mar 09, 2020	39.90	40.68	39.48	39.92	56,580,124	-2.99(-6.96%)
Mar 06, 2020	43.01	43.13	42.52	42.90	40,227,256	-0.86(-1.96%)
Mar 05, 2020	44.34	44.50	43.56	43.76	25,908,082	-0.92(-2.06%)
Mar 04, 2020	44.58	44.76	44.34	44.68	27,155,860	+0.69(+1.56%)
Mar 03, 2020	44.24	44.94	43.66	43.99	55,456,056	-0.23(-0.52%)

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.