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 (%)
Jan 31, 2023	40.01	40.27	39.93	40.27	44,360,084	-0.09(-0.22%)
Jan 30, 2023	40.54	40.72	40.34	40.36	39,636,884	-0.83(-2.01%)
Jan 27, 2023	41.25	41.27	40.99	41.19	37,987,620	-0.19(-0.47%)
Jan 26, 2023	41.32	41.41	41.10	41.38	29,668,016	+0.39(+0.95%)
Jan 25, 2023	40.74	40.99	40.52	40.99	31,143,504	+0.04(+0.10%)
Jan 24, 2023	40.77	40.98	40.71	40.95	37,701,244	+0.03(+0.07%)
Jan 23, 2023	40.69	41.12	40.66	40.93	38,962,400	+0.29(+0.72%)
Jan 20, 2023	40.30	40.63	40.18	40.63	44,023,012	+0.61(+1.53%)
Jan 19, 2023	39.88	40.17	39.86	40.02	34,878,544	+0.30(+0.76%)
Jan 18, 2023	40.34	40.39	39.70	39.72	56,442,232	-0.27(-0.68%)
Jan 17, 2023	39.94	40.04	39.82	39.99	42,103,548	-0.22(-0.56%)
Jan 13, 2023	39.90	40.24	39.89	40.21	33,725,424	+0.26(+0.66%)
Jan 12, 2023	39.82	40.04	39.44	39.95	43,223,696	+0.19(+0.49%)
Jan 11, 2023	39.52	39.77	39.45	39.76	42,978,924	+0.17(+0.42%)
Jan 10, 2023	39.42	39.60	39.22	39.59	36,199,492	+0.28(+0.72%)
Jan 09, 2023	39.48	39.61	39.29	39.31	61,581,844	+0.29(+0.75%)
Jan 06, 2023	38.46	39.04	38.23	39.02	50,382,384	+0.80(+2.09%)
Jan 05, 2023	37.97	38.30	37.96	38.22	26,466,554	-0.12(-0.30%)
Jan 04, 2023	37.88	38.37	37.66	38.34	58,581,576	+1.12(+3.01%)

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.