Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.01	38.35	37.84	38.33	56,371,912	-0.18(-0.47%)
Jul 28, 2022	38.40	38.56	37.97	38.51	39,408,696	+0.16(+0.43%)
Jul 27, 2022	37.95	38.44	37.80	38.34	39,283,364	+0.70(+1.86%)
Jul 26, 2022	37.95	38.05	37.58	37.64	23,866,006	-0.30(-0.78%)
Jul 25, 2022	37.87	37.98	37.77	37.94	22,576,896	+0.13(+0.35%)
Jul 22, 2022	38.10	38.18	37.63	37.81	26,704,942	-0.38(-1.00%)
Jul 21, 2022	37.88	38.21	37.82	38.19	38,385,300	+0.43(+1.14%)
Jul 20, 2022	37.78	37.88	37.59	37.76	41,935,500	-0.16(-0.43%)
Jul 19, 2022	37.74	37.96	37.66	37.92	34,622,712	+0.61(+1.65%)
Jul 18, 2022	37.63	37.83	37.25	37.31	40,657,968	+0.26(+0.70%)
Jul 15, 2022	36.88	37.09	36.56	37.05	49,073,144	+0.19(+0.52%)
Jul 14, 2022	36.80	36.92	36.49	36.86	45,400,872	-0.34(-0.90%)
Jul 13, 2022	36.73	37.39	36.73	37.19	41,122,060	-0.09(-0.23%)
Jul 12, 2022	37.27	37.47	37.10	37.28	25,728,328	-0.14(-0.38%)
Jul 11, 2022	37.58	37.62	37.27	37.42	54,929,756	-1.03(-2.67%)
Jul 08, 2022	38.33	38.61	38.18	38.45	21,889,002	+0.00(+0.00%)
Jul 07, 2022	38.21	38.62	38.20	38.45	59,255,748	+0.76(+2.01%)
Jul 06, 2022	37.64	37.80	37.37	37.69	37,596,744	-0.23(-0.61%)
Jul 05, 2022	37.43	37.92	37.28	37.92	51,561,612	-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.