MSCI EM ETF (NY: IEMG )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	52.11	52.12	51.70	52.09	7,412,420	-0.45(-0.85%)
May 30, 2024	52.40	52.68	52.34	52.53	8,602,877	-0.17(-0.32%)
May 29, 2024	52.73	52.79	52.62	52.70	4,752,423	-0.74(-1.39%)
May 28, 2024	53.67	53.78	53.33	53.44	7,628,949	-0.06(-0.11%)
May 24, 2024	53.45	53.63	53.42	53.50	6,416,400	+0.18(+0.33%)
May 23, 2024	53.97	54.00	53.23	53.32	7,596,469	-0.41(-0.76%)
May 22, 2024	53.94	54.00	53.63	53.73	4,915,983	-0.18(-0.33%)
May 21, 2024	53.95	54.01	53.79	53.91	5,664,693	-0.34(-0.62%)
May 20, 2024	54.14	54.34	54.09	54.25	6,746,880	-0.18(-0.33%)
May 17, 2024	54.22	54.51	54.14	54.42	8,542,097	+0.27(+0.49%)
May 16, 2024	54.01	54.28	53.98	54.16	10,106,549	+0.13(+0.24%)
May 15, 2024	53.83	54.03	53.59	54.03	9,354,546	+0.57(+1.07%)
May 14, 2024	53.22	53.47	53.20	53.45	5,730,309	+0.29(+0.54%)
May 13, 2024	53.14	53.32	53.10	53.17	8,002,072	+0.37(+0.69%)
May 10, 2024	53.05	53.11	52.74	52.80	9,082,343	+0.06(+0.11%)
May 09, 2024	52.55	52.76	52.43	52.74	8,669,618	+0.15(+0.28%)
May 08, 2024	52.29	52.62	52.28	52.59	6,377,365	-0.02(-0.04%)
May 07, 2024	52.69	52.74	52.54	52.61	8,755,404	-0.33(-0.62%)
May 06, 2024	52.88	52.97	52.81	52.94	7,720,945	+0.01(+0.02%)
May 03, 2024	52.78	52.94	52.57	52.93	8,707,008	+0.47(+0.89%)
May 02, 2024	51.89	52.58	51.72	52.46	18,335,544	+1.27(+2.48%)
May 01, 2024	51.21	51.75	51.14	51.20	12,397,041	+0.04(+0.08%)
Apr 30, 2024	51.38	51.54	51.13	51.16	9,422,023	-0.67(-1.30%)
Apr 29, 2024	51.56	51.84	51.52	51.83	9,518,178	+0.52(+1.02%)
Apr 26, 2024	51.10	51.31	51.10	51.30	7,370,161	+0.55(+1.09%)
Apr 25, 2024	50.24	50.81	50.20	50.75	8,533,616	+0.11(+0.22%)
Apr 24, 2024	50.76	50.78	50.48	50.64	7,847,020	+0.16(+0.31%)
Apr 23, 2024	50.10	50.51	50.08	50.48	13,207,102	+0.44(+0.87%)
Apr 22, 2024	49.63	50.13	49.57	50.05	8,606,442	+0.50(+1.00%)
Apr 19, 2024	49.56	49.69	49.42	49.55	8,376,584	-0.24(-0.48%)
Apr 18, 2024	49.84	50.05	49.66	49.79	7,402,196	+0.25(+0.50%)
Apr 17, 2024	49.86	49.87	49.41	49.54	7,872,189	-0.02(-0.04%)
Apr 16, 2024	49.55	49.76	49.39	49.56	11,270,465	-0.63(-1.26%)
Apr 15, 2024	50.81	50.81	50.11	50.19	8,203,006	-0.33(-0.65%)
Apr 12, 2024	51.00	51.00	50.44	50.52	10,826,494	-1.14(-2.20%)
Apr 11, 2024	51.69	51.73	51.35	51.66	8,568,836	+0.33(+0.64%)
Apr 10, 2024	51.42	51.49	51.17	51.33	9,995,769	-0.71(-1.37%)
Apr 09, 2024	52.05	52.15	51.81	52.05	8,089,036	+0.35(+0.67%)
Apr 08, 2024	51.63	51.79	51.62	51.70	8,155,322	+0.34(+0.66%)
Apr 05, 2024	51.23	51.49	51.11	51.36	14,749,452	+0.13(+0.25%)
Apr 04, 2024	51.88	52.01	51.21	51.23	9,009,285	-0.20(-0.39%)
Apr 03, 2024	51.19	51.55	51.11	51.43	8,987,445	+0.09(+0.17%)
Apr 02, 2024	51.36	51.50	51.30	51.34	9,058,394	+0.15(+0.29%)
Apr 01, 2024	51.35	51.58	51.10	51.20	9,794,870	+0.09(+0.17%)
Mar 28, 2024	51.01	51.16	51.14	51.11	7,988,840	+0.20(+0.39%)
Mar 27, 2024	50.83	50.92	50.75	50.91	7,743,955	+0.13(+0.25%)
Mar 26, 2024	50.98	50.98	50.78	50.78	7,462,925	-0.12(-0.23%)
Mar 25, 2024	50.79	50.96	50.79	50.90	5,040,425	+0.06(+0.12%)
Mar 22, 2024	50.88	50.96	50.75	50.84	13,499,999	-0.32(-0.62%)
Mar 21, 2024	51.45	51.47	51.16	51.16	9,636,851	+0.05(+0.10%)
Mar 20, 2024	50.63	51.12	50.56	51.11	12,066,787	+0.55(+1.10%)
Mar 19, 2024	50.46	50.63	50.28	50.55	7,937,381	-0.21(-0.41%)
Mar 18, 2024	51.00	51.05	50.73	50.76	6,416,587	+0.10(+0.20%)
Mar 15, 2024	50.78	50.84	50.64	50.66	16,838,770	-0.29(-0.56%)
Mar 14, 2024	51.26	51.31	50.81	50.95	30,302,886	-0.28(-0.54%)
Mar 13, 2024	51.19	51.32	51.14	51.22	6,736,347	-0.24(-0.46%)
Mar 12, 2024	51.32	51.48	51.13	51.46	9,455,823	+0.51(+0.99%)
Mar 11, 2024	50.93	51.11	50.89	50.96	6,951,302	+0.11(+0.21%)
Mar 08, 2024	51.05	51.19	50.79	50.85	9,560,579	-0.09(-0.17%)
Mar 07, 2024	50.70	50.96	50.59	50.94	7,039,834	+0.31(+0.61%)
Mar 06, 2024	50.60	50.78	50.53	50.63	12,759,252	+0.70(+1.41%)
Mar 05, 2024	50.11	50.23	49.83	49.93	10,162,096	-0.39(-0.77%)
Mar 04, 2024	50.52	50.54	50.27	50.31	10,862,713	-0.17(-0.33%)

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.