Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	38.63	38.65	38.46	38.57	73,683,824	-0.05(-0.14%)
Jun 27, 2019	38.52	38.64	38.46	38.63	47,120,204	+0.27(+0.70%)
Jun 26, 2019	38.29	38.49	38.27	38.36	50,200,864	+0.36(+0.95%)
Jun 25, 2019	38.24	38.29	37.94	38.00	69,156,880	-0.40(-1.03%)
Jun 24, 2019	38.42	38.49	38.36	38.39	41,186,952	-0.05(-0.14%)
Jun 21, 2019	38.42	38.54	38.36	38.45	61,789,464	-0.13(-0.33%)
Jun 20, 2019	38.82	38.84	38.42	38.57	99,230,144	+0.56(+1.47%)
Jun 19, 2019	37.77	38.20	37.68	38.02	117,636,112	+0.31(+0.83%)
Jun 18, 2019	37.22	37.78	37.21	37.70	125,128,984	+0.89(+2.42%)
Jun 17, 2019	36.69	36.88	36.69	36.81	54,192,832	+0.15(+0.40%)
Jun 14, 2019	36.84	36.85	36.65	36.67	80,111,392	-0.41(-1.11%)
Jun 13, 2019	37.19	37.25	36.96	37.08	66,939,040	-0.06(-0.17%)
Jun 12, 2019	37.27	37.30	37.07	37.14	61,786,216	-0.40(-1.07%)
Jun 11, 2019	37.60	37.66	37.43	37.54	77,389,576	+0.42(+1.13%)
Jun 10, 2019	37.08	37.30	37.00	37.12	64,168,388	+0.38(+1.04%)
Jun 07, 2019	36.65	37.04	36.63	36.74	71,274,144	+0.29(+0.78%)
Jun 06, 2019	36.42	36.53	36.30	36.45	53,493,996	+0.02(+0.05%)
Jun 05, 2019	36.77	36.79	36.34	36.43	71,820,768	-0.29(-0.80%)
Jun 04, 2019	36.50	36.75	36.42	36.73	71,899,096	+0.08(+0.22%)

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.