Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.29	34.36	34.19	34.30	66,139,548	+0.05(+0.15%)
Apr 27, 2017	34.36	34.37	34.15	34.25	49,395,916	-0.04(-0.12%)
Apr 26, 2017	34.36	34.47	34.25	34.29	65,925,164	-0.13(-0.37%)
Apr 25, 2017	34.37	34.52	34.34	34.42	59,508,672	+0.30(+0.88%)
Apr 24, 2017	34.14	34.19	34.04	34.12	74,211,280	+0.48(+1.43%)
Apr 21, 2017	33.65	33.70	33.58	33.64	38,478,900	+0.00(+0.00%)
Apr 20, 2017	33.59	33.65	33.49	33.64	54,563,580	+0.41(+1.24%)
Apr 19, 2017	33.52	33.53	33.15	33.23	68,610,096	-0.21(-0.61%)
Apr 18, 2017	33.49	33.60	33.36	33.44	59,429,052	-0.43(-1.26%)
Apr 17, 2017	33.67	33.87	33.62	33.87	34,873,344	+0.35(+1.05%)
Apr 13, 2017	33.74	33.82	33.51	33.52	56,268,120	-0.15(-0.43%)
Apr 12, 2017	33.64	33.67	33.45	33.66	64,403,788	+0.16(+0.49%)
Apr 11, 2017	33.57	33.61	33.30	33.50	53,722,004	-0.08(-0.23%)
Apr 10, 2017	33.58	33.62	33.47	33.58	39,534,896	-0.14(-0.41%)
Apr 07, 2017	33.70	33.87	33.68	33.71	47,127,972	-0.06(-0.18%)
Apr 06, 2017	33.80	33.86	33.67	33.77	41,509,704	-0.06(-0.18%)
Apr 05, 2017	34.08	34.17	33.82	33.83	51,499,248	-0.10(-0.30%)
Apr 04, 2017	33.85	33.99	33.79	33.94	51,543,168	+0.02(+0.05%)

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.