Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.05 +0.23 (+0.54%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.01	38.36	37.84	38.33	56,366,640	-0.18(-0.47%)
Jul 28, 2022	38.41	38.56	37.97	38.51	39,405,008	+0.16(+0.43%)
Jul 27, 2022	37.95	38.44	37.80	38.35	39,279,688	+0.70(+1.86%)
Jul 26, 2022	37.95	38.05	37.58	37.65	23,863,774	-0.30(-0.78%)
Jul 25, 2022	37.88	37.98	37.78	37.95	22,574,784	+0.13(+0.36%)
Jul 22, 2022	38.11	38.18	37.64	37.81	26,702,444	-0.38(-1.00%)
Jul 21, 2022	37.89	38.21	37.82	38.19	38,381,712	+0.43(+1.14%)
Jul 20, 2022	37.78	37.89	37.59	37.76	41,931,580	-0.16(-0.43%)
Jul 19, 2022	37.74	37.96	37.67	37.93	34,619,476	+0.61(+1.65%)
Jul 18, 2022	37.64	37.83	37.25	37.31	40,654,164	+0.26(+0.70%)
Jul 15, 2022	36.88	37.09	36.57	37.05	49,068,556	+0.19(+0.52%)
Jul 14, 2022	36.80	36.93	36.50	36.86	45,396,624	-0.34(-0.90%)
Jul 13, 2022	36.74	37.39	36.74	37.20	41,118,212	-0.09(-0.23%)
Jul 12, 2022	37.27	37.48	37.10	37.28	25,725,922	-0.14(-0.38%)
Jul 11, 2022	37.58	37.62	37.27	37.43	54,924,616	-1.03(-2.67%)
Jul 08, 2022	38.33	38.62	38.18	38.45	21,886,956	+0.00(+0.00%)
Jul 07, 2022	38.21	38.62	38.20	38.45	59,250,208	+0.76(+2.01%)
Jul 06, 2022	37.65	37.80	37.37	37.70	37,593,228	-0.23(-0.61%)
Jul 05, 2022	37.44	37.93	37.28	37.93	51,556,788	-0.30(-0.78%)

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.