Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.82 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.40	38.64	38.32	38.55	82,006,104	+0.44(+1.15%)
Sep 28, 2017	37.93	38.16	37.93	38.11	63,884,656	-0.03(-0.07%)
Sep 27, 2017		38.23	37.93	38.14	93,093,288	-0.14(-0.36%)
Sep 26, 2017	38.45	38.51	38.21	38.27	73,108,008	-0.10(-0.27%)
Sep 25, 2017	38.71	38.71	38.23	38.38	99,574,840	-0.66(-1.70%)
Sep 22, 2017	39.05	39.12	38.98	39.04	45,642,168	-0.22(-0.57%)
Sep 21, 2017	39.26	39.39	39.18	39.26	37,974,704	+0.00(+0.00%)
Sep 20, 2017	39.46	39.52	38.89	39.26	91,611,504	-0.18(-0.46%)
Sep 19, 2017	39.38	39.45	39.26	39.44	74,094,752	+0.09(+0.22%)
Sep 18, 2017	39.46	39.54	39.30	39.36	43,745,764	+0.14(+0.35%)
Sep 15, 2017	39.06	39.27	38.98	39.22	55,583,356	+0.23(+0.60%)
Sep 14, 2017	38.79	39.00	38.75	38.99	41,914,988	+0.10(+0.27%)
Sep 13, 2017	38.94	39.00	38.80	38.88	63,653,476	-0.21(-0.53%)
Sep 12, 2017		39.17	39.03	39.09	57,534,748	-0.04(-0.11%)
Sep 11, 2017	38.94	39.16	38.93	39.13	52,643,576	+0.52(+1.34%)
Sep 08, 2017	38.82	38.82	38.55	38.62	48,791,536	-0.26(-0.66%)
Sep 07, 2017	38.78	38.88	38.73	38.88	45,467,856	+0.28(+0.74%)
Sep 06, 2017	38.49	38.63	38.42	38.59	52,000,100	+0.25(+0.65%)
Sep 05, 2017	38.55	38.63	38.14	38.34	57,110,844	-0.51(-1.31%)

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.