MSCI EM ETF (IEMG)

82.29
+0.36 (0.44%)
NYSE· Last Trade: Sep 3rd, 7:38 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For MSCI EM ETF (IEMG)

DateOpenHighLowCloseVolumeAdjusted Close
9/03/202681.7982.3681.3682.296,186,57182.29
9/02/202681.4681.9581.4081.9310,268,63281.93
9/01/202681.7482.1781.1981.439,951,35581.43
8/31/202682.0682.1981.5081.738,260,98581.73
8/28/202682.5582.8981.6781.828,318,62181.82
8/27/202682.3882.4781.9482.425,733,36282.42
8/26/202682.0082.2781.8281.858,005,30481.85
8/25/202681.4081.9281.1781.896,461,08381.89
8/24/202680.8680.8880.1280.497,612,08380.49
8/21/202681.9782.0681.4581.578,694,22381.57
8/20/202680.6281.3680.5781.058,493,66481.05
8/19/202681.0681.1480.2580.5710,084,71880.57
8/18/202680.4980.7679.5379.6312,269,71779.63
8/17/202682.0082.7381.8881.956,481,73981.95
8/14/202681.4681.7480.9781.195,003,24381.19
8/13/202681.0081.6280.8981.299,920,68881.29
8/12/202681.2581.3180.7381.0210,961,97781.02
8/11/202680.1480.2779.6279.898,487,99279.89
8/10/202679.5779.7979.3479.565,761,37079.56
8/07/202680.2680.3679.2879.9910,250,52879.99
8/06/202678.9079.9678.6479.348,161,36279.34
8/05/202680.2880.5679.8979.9610,669,77979.96
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
7/16/202678.4978.7077.8078.1111,488,64778.11
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