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 (%)
Sep 29, 2023	37.62	37.62	37.18	37.25	42,573,840	+0.03(+0.08%)
Sep 28, 2023	36.95	37.26	36.88	37.22	32,019,902	+0.10(+0.26%)
Sep 27, 2023	37.25	37.27	36.94	37.12	28,725,032	+0.06(+0.16%)
Sep 26, 2023	37.22	37.33	37.03	37.06	40,171,372	-0.53(-1.41%)
Sep 25, 2023	37.44	37.61	37.53	37.59	29,596,724	-0.17(-0.44%)
Sep 22, 2023	37.92	37.99	37.73	37.76	41,324,576	+0.44(+1.18%)
Sep 21, 2023	37.39	37.49	37.30	37.31	35,032,764	-0.66(-1.73%)
Sep 20, 2023	38.24	38.38	37.97	37.97	24,992,412	-0.16(-0.41%)
Sep 19, 2023	38.19	38.26	38.05	38.13	17,732,732	-0.23(-0.59%)
Sep 18, 2023	38.29	38.38	38.18	38.35	23,401,376	-0.05(-0.13%)
Sep 15, 2023	38.56	38.62	38.36	38.40	36,226,664	-0.15(-0.38%)
Sep 14, 2023	38.52	38.65	38.40	38.55	23,038,834	+0.26(+0.67%)
Sep 13, 2023	38.31	38.43	38.23	38.30	21,423,724	-0.05(-0.13%)
Sep 12, 2023	38.18	38.46	38.17	38.34	26,788,858	-0.12(-0.31%)
Sep 11, 2023	38.41	38.48	38.27	38.46	21,140,550	+0.47(+1.24%)
Sep 08, 2023	38.02	38.10	37.93	37.99	15,434,373	+0.08(+0.21%)
Sep 07, 2023	37.98	38.01	37.83	37.91	24,359,648	-0.45(-1.18%)
Sep 06, 2023	38.49	38.69	38.31	38.36	29,669,230	-0.22(-0.56%)
Sep 05, 2023	38.69	38.72	38.54	38.58	24,017,390	-0.31(-0.81%)

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.