Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.95	32.03	31.85	31.97	78,552,568	+0.06(+0.19%)
Jan 30, 2017	31.85	31.92	31.77	31.91	40,540,920	-0.17(-0.53%)
Jan 27, 2017	32.06	32.13	31.95	32.08	35,571,992	+0.03(+0.08%)
Jan 26, 2017	32.19	32.20	32.03	32.06	50,569,232	-0.14(-0.43%)
Jan 25, 2017	32.06	32.21	31.99	32.19	49,823,272	+0.35(+1.10%)
Jan 24, 2017	31.78	31.96	31.77	31.84	53,163,704	+0.20(+0.62%)
Jan 23, 2017	31.40	31.65	31.38	31.65	60,033,200	+0.46(+1.48%)
Jan 20, 2017	31.16	31.23	31.01	31.18	69,252,672	+0.06(+0.19%)
Jan 19, 2017	31.23	31.23	31.00	31.12	61,755,788	-0.09(-0.30%)
Jan 18, 2017	31.41	31.41	31.16	31.22	43,169,960	-0.17(-0.55%)
Jan 17, 2017	31.34	31.44	31.29	31.39	44,809,696	-0.02(-0.05%)
Jan 13, 2017		31.41	31.41	31.41	0	-0.03(-0.08%)
Jan 12, 2017	31.42	31.43	31.27	31.43	44,752,580	+0.14(+0.44%)
Jan 11, 2017	30.99	31.32	30.87	31.29	108,043,176	+0.37(+1.19%)
Jan 10, 2017	30.94	31.10	30.91	30.93	54,450,544	+0.18(+0.58%)
Jan 09, 2017	30.76	30.82	30.71	30.75	39,651,868	-0.03(-0.08%)
Jan 06, 2017	30.80	30.82	30.69	30.77	38,695,784	-0.13(-0.42%)
Jan 05, 2017	30.79	30.95	30.77	30.90	70,429,432	+0.33(+1.09%)
Jan 04, 2017	30.51	30.63	30.49	30.57	97,022,336	+0.23(+0.76%)

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.