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 (%)
Nov 29, 2019	38.33	38.40	38.24	38.24	39,465,724	-0.61(-1.57%)
Nov 27, 2019	38.73	38.87	38.67	38.85	33,820,736	+0.04(+0.12%)
Nov 26, 2019	38.71	38.82	38.55	38.81	55,145,196	-0.12(-0.30%)
Nov 25, 2019	38.78	38.96	38.74	38.92	63,463,028	+0.39(+1.00%)
Nov 22, 2019	38.61	38.64	38.45	38.54	26,164,566	+0.00(+0.00%)
Nov 21, 2019	38.46	38.55	38.37	38.54	48,771,772	-0.08(-0.21%)
Nov 20, 2019	38.65	38.80	38.46	38.62	57,837,968	-0.17(-0.44%)
Nov 19, 2019	39.00	39.00	38.73	38.79	45,447,320	+0.08(+0.21%)
Nov 18, 2019	38.78	38.85	38.66	38.71	58,453,860	-0.06(-0.16%)
Nov 15, 2019	38.72	38.85	38.68	38.77	75,279,736	+0.31(+0.79%)
Nov 14, 2019	38.40	38.52	38.27	38.46	54,217,628	+0.03(+0.07%)
Nov 13, 2019	38.35	38.51	38.29	38.44	70,280,096	-0.30(-0.77%)
Nov 12, 2019	38.89	38.91	38.66	38.73	63,913,776	-0.25(-0.65%)
Nov 11, 2019	38.78	39.03	38.74	38.99	52,388,144	-0.28(-0.71%)
Nov 08, 2019	39.31	39.40	39.18	39.26	76,395,520	-0.36(-0.91%)
Nov 07, 2019	39.63	39.78	39.58	39.62	108,557,136	+0.29(+0.73%)
Nov 06, 2019	39.44	39.47	39.21	39.34	68,604,800	-0.13(-0.32%)
Nov 05, 2019	39.47	39.50	39.28	39.46	69,175,472	+0.22(+0.57%)
Nov 04, 2019	39.35	39.39	39.17	39.24	69,155,080	+0.39(+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.