MSCI EM ETF (NY: IEMG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	49.81	49.81	49.28	49.30	29,951,164	+0.66(+1.35%)
May 27, 2022	48.44	48.66	48.29	48.64	10,911,228	+0.54(+1.13%)
May 26, 2022	47.30	48.23	47.30	48.10	19,287,348	+0.69(+1.46%)
May 25, 2022	47.04	47.52	46.96	47.40	20,065,242	+0.23(+0.48%)
May 24, 2022	47.22	47.28	46.72	47.18	14,429,792	-0.80(-1.66%)
May 23, 2022	47.87	48.09	47.67	47.98	12,694,695	+0.37(+0.77%)
May 20, 2022	47.90	48.06	46.96	47.61	15,230,661	+0.19(+0.40%)
May 19, 2022	46.87	47.62	46.86	47.42	21,064,632	+0.74(+1.59%)
May 18, 2022	47.48	47.65	46.59	46.68	14,605,283	-1.13(-2.37%)
May 17, 2022	47.88	47.95	47.44	47.82	13,756,112	+1.14(+2.45%)
May 16, 2022	46.52	46.87	46.41	46.67	14,657,873	-0.17(-0.36%)
May 13, 2022	46.07	46.85	46.07	46.84	16,215,072	+1.26(+2.76%)
May 12, 2022	45.40	46.00	45.09	45.58	29,407,116	-0.34(-0.74%)
May 11, 2022	46.48	46.85	45.87	45.92	36,326,664	-0.36(-0.77%)
May 10, 2022	46.72	46.78	45.86	46.28	30,860,374	+0.22(+0.47%)
May 09, 2022	46.50	46.77	46.01	46.06	38,193,292	-1.37(-2.89%)
May 06, 2022	47.56	47.74	47.10	47.43	28,619,334	-0.56(-1.17%)
May 05, 2022	48.82	48.89	47.57	47.99	25,458,044	-1.83(-3.67%)
May 04, 2022	48.82	49.91	48.49	49.82	38,612,040	+0.56(+1.14%)
May 03, 2022	49.23	49.35	49.05	49.26	24,174,338	+0.36(+0.73%)
May 02, 2022	48.85	49.10	48.34	48.90	28,522,918	-0.09(-0.19%)
Apr 29, 2022	49.70	49.94	48.96	49.00	23,429,666	+0.11(+0.23%)
Apr 28, 2022	48.60	48.95	48.12	48.89	22,475,096	+0.63(+1.30%)
Apr 27, 2022	48.03	48.51	47.97	48.26	30,719,220	+0.54(+1.14%)
Apr 26, 2022	48.48	48.49	47.69	47.71	22,696,646	-1.09(-2.23%)
Apr 25, 2022	48.40	48.84	48.24	48.80	31,828,674	-0.38(-0.76%)
Apr 22, 2022	49.69	49.95	49.14	49.18	22,967,766	-0.44(-0.89%)
Apr 21, 2022	50.55	50.65	49.49	49.62	18,515,400	-0.93(-1.84%)
Apr 20, 2022	50.86	50.87	50.43	50.55	12,764,976	-0.27(-0.54%)
Apr 19, 2022	50.50	50.83	50.31	50.82	12,291,641	-0.21(-0.40%)
Apr 18, 2022	50.88	51.23	50.74	51.02	20,428,224	-0.10(-0.20%)
Apr 14, 2022	51.55	51.56	51.11	51.13	15,282,507	-0.68(-1.32%)
Apr 13, 2022	51.42	51.86	51.37	51.81	12,004,558	+0.70(+1.38%)
Apr 12, 2022	51.69	51.73	51.07	51.11	25,722,092	-0.19(-0.37%)
Apr 11, 2022	51.51	51.68	51.24	51.30	28,070,938	-0.66(-1.26%)
Apr 08, 2022	52.00	52.20	51.85	51.95	12,623,446	+0.07(+0.13%)
Apr 07, 2022	52.00	52.11	51.62	51.89	20,228,940	-0.40(-0.77%)
Apr 06, 2022	52.66	52.69	52.03	52.29	17,553,294	-0.65(-1.22%)
Apr 05, 2022	53.70	53.70	52.85	52.94	23,170,462	-0.94(-1.74%)
Apr 04, 2022	53.62	53.94	53.45	53.87	17,554,098	+0.92(+1.74%)
Apr 01, 2022	53.05	53.23	52.65	52.96	21,874,078	+0.86(+1.66%)
Mar 31, 2022	52.68	52.68	52.09	52.09	28,575,500	-0.80(-1.51%)
Mar 30, 2022	52.91	53.31	52.76	52.89	25,080,646	-0.15(-0.28%)
Mar 29, 2022	53.04	53.16	52.76	53.04	19,420,858	+0.88(+1.69%)
Mar 28, 2022	52.04	52.18	51.70	52.16	16,993,802	+0.19(+0.36%)
Mar 25, 2022	51.92	52.02	51.65	51.97	20,356,370	-0.44(-0.84%)
Mar 24, 2022	52.11	52.43	51.98	52.41	18,975,018	+0.35(+0.67%)
Mar 23, 2022	51.91	52.59	51.80	52.06	21,730,400	-0.36(-0.68%)
Mar 22, 2022	52.20	52.58	52.17	52.42	26,055,470	+0.86(+1.67%)
Mar 21, 2022	51.51	51.73	51.15	51.56	20,255,904	-0.73(-1.40%)
Mar 18, 2022	51.17	52.37	51.01	52.29	30,048,796	+0.69(+1.34%)
Mar 17, 2022	51.32	51.63	50.91	51.60	22,637,330	-0.23(-0.43%)
Mar 16, 2022	50.24	51.85	50.01	51.82	26,076,624	+3.61(+7.49%)
Mar 15, 2022	47.46	48.28	47.27	48.21	39,621,668	+0.13(+0.27%)
Mar 14, 2022	48.71	49.03	47.93	48.08	26,136,382	-1.13(-2.29%)
Mar 11, 2022	50.45	50.55	49.18	49.20	18,939,166	-0.99(-1.98%)
Mar 10, 2022	50.32		49.86	50.20	19,151,274	-0.89(-1.74%)
Mar 09, 2022	50.41	51.18	50.26	51.09	15,661,442	+1.43(+2.87%)
Mar 08, 2022	49.72	50.24	49.23	49.66	29,781,332	+0.19(+0.38%)
Mar 07, 2022	50.53	50.70	49.45	49.48	29,357,868	-1.93(-3.76%)
Mar 04, 2022	51.42	51.67	51.11	51.41	20,737,276	-1.04(-1.98%)
Mar 03, 2022	52.93	53.00	52.31	52.45	17,635,272	-0.64(-1.20%)
Mar 02, 2022	53.10	53.31	52.53	53.09	18,624,100	+0.19(+0.35%)