Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

40.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 38.19 37.97 38.08 123,877,080 +0.56(+1.50%)
Jun 28, 2018 37.17 37.54 37.05 37.52 119,858,408 +0.32(+0.85%)
Jun 27, 2018 37.88 37.89 37.09 37.20 108,474,328 -0.73(-1.92%)
Jun 26, 2018 38.10 38.17 37.84 37.93 79,904,256 -0.15(-0.39%)
Jun 25, 2018 38.24 38.28 37.71 38.08 126,126,808 -0.52(-1.34%)
Jun 22, 2018 38.76 38.78 38.47 38.60 63,639,060 +0.40(+1.04%)
Jun 21, 2018 38.51 38.53 38.15 38.21 98,090,976 -0.54(-1.41%)
Jun 20, 2018 38.94 38.98 38.70 38.75 79,442,320 +0.17(+0.43%)
Jun 19, 2018 38.66 38.15 38.58 139,554,496 -0.43(-1.10%)
Jun 18, 2018 38.93 39.07 38.72 39.02 95,644,984 -0.48(-1.22%)
Jun 15, 2018 39.55 39.22 39.50 98,562,784 -0.31(-0.79%)
Jun 14, 2018 40.08 40.16 39.77 39.81 87,143,816 -0.27(-0.68%)
Jun 13, 2018 40.42 40.48 39.84 40.08 115,320,240 -0.27(-0.67%)
Jun 12, 2018 40.44 40.49 40.19 40.35 65,493,720 -0.10(-0.26%)
Jun 11, 2018 40.50 40.60 40.39 40.46 43,888,032 +0.00(+0.00%)
Jun 08, 2018 40.32 40.63 40.16 40.46 84,681,520 -0.08(-0.19%)
Jun 07, 2018 41.01 41.01 40.29 40.53 102,784,040 -0.63(-1.53%)
Jun 06, 2018 41.17 40.81 41.16 53,594,472 +0.61(+1.51%)
Jun 05, 2018 40.74 40.81 40.53 40.55 45,913,636 -0.31(-0.77%)
Jun 04, 2018 40.80 40.96 40.78 40.87 41,571,668 +0.41(+1.01%)
Jun 01, 2018 40.22 40.47 40.17 40.46 76,456,128 +0.56(+1.40%)
May 31, 2018 39.86 40.10 39.70 39.90 105,434,248 -0.02(-0.04%)
May 30, 2018 39.61 39.96 39.43 39.91 83,386,072 +0.31(+0.79%)
May 29, 2018 39.94 40.06 39.40 39.60 128,363,856 -0.94(-2.33%)
May 25, 2018 40.54 40.54 40.54 0 +0.17(+0.41%)
May 24, 2018 40.38 40.46 39.93 40.38 91,344,520 -0.22(-0.54%)
May 23, 2018 40.13 40.63 40.12 40.60 80,950,384 -0.02(-0.04%)
May 22, 2018 40.65 40.82 40.56 40.61 37,313,736 +0.14(+0.35%)
May 21, 2018 40.56 40.64 40.31 40.47 67,944,944 +0.24(+0.61%)
May 18, 2018 40.21 40.33 40.12 40.23 67,863,024 -0.34(-0.84%)
May 17, 2018 40.75 40.87 40.43 40.57 83,615,208 -0.63(-1.53%)
May 16, 2018 40.97 41.28 40.97 41.20 68,716,856 +0.61(+1.51%)
May 15, 2018 40.67 40.78 40.41 40.59 89,758,000 -0.86(-2.06%)
May 14, 2018 41.62 41.72 41.38 41.44 39,341,444 +0.05(+0.13%)
May 11, 2018 41.63 41.68 41.28 41.39 78,834,016 -0.07(-0.17%)
May 10, 2018 41.10 41.61 41.03 41.46 132,618,496 +0.85(+2.09%)
May 09, 2018 40.66 40.70 40.40 40.61 52,827,096 +0.08(+0.19%)
May 08, 2018 40.40 40.55 40.15 40.53 67,318,968 +0.23(+0.56%)
May 07, 2018 40.21 40.47 40.19 40.31 67,436,352 -0.24(-0.58%)
May 04, 2018 39.97 40.68 39.93 40.54 68,825,456 +0.18(+0.45%)
May 03, 2018 40.42 40.47 39.82 40.36 95,565,880 -0.09(-0.22%)
May 02, 2018 40.81 40.90 40.41 40.45 76,542,720 -0.32(-0.79%)
May 01, 2018 40.73 40.83 40.26 40.77 86,851,152 -0.20(-0.49%)
Apr 30, 2018 41.42 41.47 40.96 40.97 56,168,732 -0.30(-0.72%)
Apr 27, 2018 41.25 41.33 41.01 41.27 38,415,732 +0.25(+0.62%)
Apr 26, 2018 40.67 41.04 40.64 41.01 51,588,704 +0.59(+1.45%)
Apr 25, 2018 40.44 40.53 40.18 40.43 79,141,160 -0.31(-0.77%)
Apr 24, 2018 41.27 41.36 40.54 40.74 82,679,808 -0.19(-0.47%)
Apr 23, 2018 41.19 41.30 40.84 40.94 85,131,264 -0.33(-0.80%)
Apr 20, 2018 41.56 41.58 41.08 41.27 92,758,608 -0.52(-1.25%)
Apr 19, 2018 42.14 42.17 41.65 41.79 77,393,832 -0.24(-0.58%)
Apr 18, 2018 41.84 42.18 41.77 42.04 91,947,584 +0.36(+0.86%)
Apr 17, 2018 41.41 41.80 41.39 41.68 66,613,876 +0.09(+0.21%)
Apr 16, 2018 41.48 41.62 41.35 41.59 49,250,276 +0.05(+0.13%)
Apr 13, 2018 41.92 41.97 41.43 41.54 64,724,416 -0.42(-1.00%)
Apr 12, 2018 41.89 42.08 41.82 41.96 60,659,536 -0.02(-0.04%)
Apr 11, 2018 41.69 42.07 41.69 41.98 59,056,940 +0.02(+0.04%)
Apr 10, 2018 41.76 42.02 41.57 41.96 103,185,208 +0.80(+1.95%)
Apr 09, 2018 41.41 41.61 41.15 41.15 63,389,872 +0.04(+0.11%)
Apr 06, 2018 41.51 41.80 40.87 41.11 87,214,696 -0.82(-1.96%)
Apr 05, 2018 41.99 42.14 41.77 41.93 55,251,736 +0.10(+0.25%)
Apr 04, 2018 40.68 41.85 40.64 41.83 78,274,504 +0.02(+0.04%)
Apr 03, 2018 41.77 41.86 41.45 41.81 60,551,804 +0.41(+0.99%)
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.