Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.24	35.28	34.73	34.85	81,789,648	-0.16(-0.46%)
Dec 28, 2018	34.97	35.20	34.80	35.01	81,673,976	+0.33(+0.95%)
Dec 27, 2018	34.26	34.72	34.12	34.68	88,918,488	-0.04(-0.13%)
Dec 26, 2018	34.27	34.76	33.94	34.72	107,988,352	+0.68(+1.99%)
Dec 24, 2018	34.30	34.55	34.05	34.05	56,836,768	-0.32(-0.93%)
Dec 21, 2018	34.71	34.89	34.19	34.37	161,033,888	-0.24(-0.70%)
Dec 20, 2018	34.69	34.91	34.31	34.61	205,985,456	+0.27(+0.78%)
Dec 19, 2018	35.09	35.45	34.05	34.34	228,698,480	-0.58(-1.66%)
Dec 18, 2018	34.95	35.13	34.82	34.92	114,894,432	+0.24(+0.68%)
Dec 17, 2018	35.06	35.19	34.57	34.69	123,459,712	-0.33(-0.93%)
Dec 14, 2018	35.06	35.32	34.98	35.01	107,982,176	-0.50(-1.41%)
Dec 13, 2018	35.65	35.76	35.47	35.51	82,411,568	-0.01(-0.02%)
Dec 12, 2018	35.60	35.85	35.49	35.52	102,047,768	+0.57(+1.63%)
Dec 11, 2018	35.18	35.19	34.70	34.95	118,333,368	+0.26(+0.76%)
Dec 10, 2018	34.82	34.88	34.25	34.69	118,838,632	-0.37(-1.05%)
Dec 07, 2018	35.67	35.91	34.97	35.05	152,793,392	-0.67(-1.87%)
Dec 06, 2018	35.10	35.76	34.88	35.72	187,890,112	-0.33(-0.93%)
Dec 04, 2018	36.87	36.94	35.97	36.06	153,309,568	-0.78(-2.12%)

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.