Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	37.92	38.13	37.90	38.10	23,085,702	+0.19(+0.51%)
Apr 27, 2023	37.62	37.96	37.58	37.91	24,112,840	+0.51(+1.35%)
Apr 26, 2023	37.65	37.68	37.37	37.40	46,745,744	+0.21(+0.58%)
Apr 25, 2023	37.39	37.42	37.13	37.19	31,931,024	-0.71(-1.88%)
Apr 24, 2023	37.90	37.96	37.77	37.90	20,500,236	-0.09(-0.23%)
Apr 21, 2023	38.02	38.03	37.77	37.99	27,349,008	-0.36(-0.94%)
Apr 20, 2023	38.36	38.58	38.23	38.35	30,564,224	-0.06(-0.15%)
Apr 19, 2023	38.35	38.46	38.27	38.41	26,547,128	-0.39(-1.00%)
Apr 18, 2023	38.91	38.96	38.70	38.80	24,635,960	-0.05(-0.13%)
Apr 17, 2023	38.84	38.90	38.69	38.85	26,877,584	+0.17(+0.43%)
Apr 14, 2023	38.71	38.87	38.49	38.68	27,390,708	-0.20(-0.53%)
Apr 13, 2023	38.81	38.95	38.76	38.88	29,571,278	+0.53(+1.37%)
Apr 12, 2023	38.76	38.79	38.28	38.36	31,158,098	-0.27(-0.71%)
Apr 11, 2023	38.73	38.80	38.61	38.63	23,893,338	+0.23(+0.61%)
Apr 10, 2023	38.24	38.41	38.17	38.40	21,155,874	+0.04(+0.10%)
Apr 06, 2023	38.11	38.44	38.01	38.36	23,277,406	+0.16(+0.41%)
Apr 05, 2023	38.43	38.46	38.06	38.20	36,748,072	-0.30(-0.78%)
Apr 04, 2023	38.44	38.53	38.32	38.50	32,366,542	+0.00(+0.00%)

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.