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 (%)
Jul 31, 2023	41.01	41.22	40.95	41.17	28,560,408	+0.02(+0.05%)
Jul 28, 2023	40.97	41.18	40.90	41.15	35,182,104	+0.97(+2.42%)
Jul 27, 2023	40.71	40.74	40.14	40.18	38,257,332	-0.50(-1.23%)
Jul 26, 2023	40.27	40.80	40.25	40.68	35,624,056	+0.24(+0.58%)
Jul 25, 2023	40.60	40.63	40.42	40.45	33,050,622	+0.33(+0.83%)
Jul 24, 2023	39.71	40.26	39.67	40.11	48,011,668	+0.54(+1.36%)
Jul 21, 2023	39.74	39.78	39.54	39.57	22,070,122	-0.06(-0.15%)
Jul 20, 2023	39.75	39.84	39.57	39.63	31,903,384	-0.29(-0.74%)
Jul 19, 2023	40.06	40.22	39.88	39.92	27,450,712	-0.08(-0.20%)
Jul 18, 2023	40.07	40.16	39.89	40.00	29,933,630	-0.29(-0.73%)
Jul 17, 2023	40.08	40.31	39.92	40.30	26,305,572	+0.05(+0.12%)
Jul 14, 2023	40.38	40.39	40.22	40.25	27,543,286	-0.23(-0.56%)
Jul 13, 2023	40.17	40.55	40.15	40.47	44,977,144	+0.52(+1.30%)
Jul 12, 2023	39.68	39.98	39.66	39.95	62,271,732	+0.87(+2.24%)
Jul 11, 2023	38.92	39.10	38.76	39.08	19,989,788	+0.39(+1.01%)
Jul 10, 2023	38.42	38.71	38.41	38.69	22,729,812	+0.03(+0.08%)
Jul 07, 2023	38.35	38.87	38.34	38.66	21,925,550	+0.43(+1.13%)
Jul 06, 2023	38.44	38.50	38.08	38.23	37,040,032	-0.80(-2.04%)
Jul 05, 2023	39.09	39.11	38.95	39.02	16,153,682	-0.24(-0.60%)

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.