Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.27 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	37.70	37.92	37.60	37.72	73,650,952	-0.25(-0.67%)
Sep 27, 2018	37.91	38.10	37.87	37.98	51,822,596	+0.18(+0.49%)
Sep 26, 2018	37.78	38.24	37.74	37.79	95,663,320	+0.08(+0.21%)
Sep 25, 2018	37.63	37.80	37.58	37.71	56,282,064	+0.15(+0.40%)
Sep 24, 2018	37.56	37.61	37.43	37.56	61,907,964	-0.43(-1.13%)
Sep 21, 2018	37.87	38.06	37.82	38.00	116,906,584	+0.18(+0.46%)
Sep 20, 2018	37.73	37.85	37.52	37.82	106,298,352	+0.41(+1.10%)
Sep 19, 2018	37.20	37.45	37.20	37.41	63,592,692	+0.51(+1.38%)
Sep 18, 2018	36.72	36.96	36.71	36.90	59,164,896	+0.35(+0.96%)
Sep 17, 2018	36.61	36.75	36.49	36.55	84,880,680	-0.33(-0.91%)
Sep 14, 2018	37.12	37.16	36.70	36.88	74,185,592	-0.04(-0.10%)
Sep 13, 2018	36.97	37.16	36.75	36.91	109,574,088	+0.49(+1.35%)
Sep 12, 2018	36.07	36.64	35.94	36.42	132,677,872	+0.18(+0.51%)
Sep 11, 2018	35.81	36.25	35.71	36.24	84,886,176	+0.08(+0.22%)
Sep 10, 2018	36.51	36.51	36.11	36.16	69,534,880	-0.36(-0.99%)
Sep 07, 2018	36.59	36.86	36.37	36.52	70,075,968	-0.18(-0.50%)
Sep 06, 2018	36.74	36.84	36.46	36.70	83,174,976	+0.04(+0.10%)
Sep 05, 2018	36.77	36.84	36.55	36.67	88,555,024	-0.54(-1.44%)

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.