Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.95 +0.13 (+0.32%)

Streaming Delayed Price Updated: 1:38 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.84	36.95	36.69	36.74	49,190,396	+0.21(+0.57%)
Sep 27, 2019	37.01	37.09	36.40	36.53	88,869,352	-0.48(-1.29%)
Sep 26, 2019	37.08	37.13	36.90	37.01	42,307,156	-0.01(-0.02%)
Sep 25, 2019	36.80	37.10	36.67	37.02	48,354,028	-0.03(-0.07%)
Sep 24, 2019	37.42	37.43	37.00	37.04	63,931,724	-0.40(-1.06%)
Sep 23, 2019	37.22	37.46	37.22	37.44	48,451,576	+0.04(+0.10%)
Sep 20, 2019	37.65	37.69	37.25	37.40	95,818,344	+0.04(+0.10%)
Sep 19, 2019	37.52	37.64	37.31	37.37	58,436,984	-0.15(-0.41%)
Sep 18, 2019	37.61	37.66	37.22	37.52	79,008,960	-0.15(-0.41%)
Sep 17, 2019	37.33	37.70	37.31	37.67	110,117,696	+0.00(+0.00%)
Sep 16, 2019	37.67	37.85	37.58	37.67	69,978,568	-0.30(-0.78%)
Sep 13, 2019	37.98	38.07	37.90	37.97	64,970,496	+0.22(+0.57%)
Sep 12, 2019	37.73	37.98	37.59	37.75	82,976,472	+0.27(+0.72%)
Sep 11, 2019	37.36	37.51	37.30	37.48	69,587,040	+0.26(+0.70%)
Sep 10, 2019	37.16	37.29	37.01	37.22	53,896,540	+0.03(+0.07%)
Sep 09, 2019	37.18	37.31	37.08	37.20	42,877,036	+0.12(+0.32%)
Sep 06, 2019	37.13	37.21	37.04	37.08	54,193,920	+0.16(+0.44%)
Sep 05, 2019	36.94	37.05	36.89	36.92	80,879,408	+0.41(+1.13%)
Sep 04, 2019	36.40	36.55	36.32	36.51	73,376,800	+0.60(+1.68%)

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.