Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	40.20	40.42	40.17	40.21	48,840,448	-0.02(-0.05%)
Dec 28, 2023	40.28	40.44	40.22	40.23	36,679,048	+0.31(+0.78%)
Dec 27, 2023	39.89	39.98	39.82	39.92	27,376,144	+0.23(+0.58%)
Dec 26, 2023	39.70	39.77	39.58	39.69	16,172,797	+0.31(+0.79%)
Dec 22, 2023	39.26	39.46	39.22	39.38	17,242,648	-0.19(-0.48%)
Dec 21, 2023	39.38	39.60	39.31	39.57	33,402,284	+0.73(+1.88%)
Dec 20, 2023	39.29	39.35	38.79	38.84	48,041,220	-0.71(-1.80%)
Dec 19, 2023	39.39	39.61	39.36	39.55	35,461,432	+0.33(+0.85%)
Dec 18, 2023	39.21	39.25	39.04	39.22	36,980,368	-0.02(-0.05%)
Dec 15, 2023	39.43	39.53	39.24	39.24	37,812,216	-0.24(-0.60%)
Dec 14, 2023	39.16	39.53	39.16	39.47	52,979,264	+0.57(+1.46%)
Dec 13, 2023	38.30	38.92	38.11	38.90	43,409,988	+0.38(+0.99%)
Dec 12, 2023	38.39	38.54	38.22	38.52	20,661,514	+0.01(+0.03%)
Dec 11, 2023	38.29	38.52	38.24	38.51	21,089,332	+0.23(+0.59%)
Dec 08, 2023	38.21	38.41	38.13	38.29	25,671,946	-0.17(-0.43%)
Dec 07, 2023	38.39	38.47	38.28	38.45	20,108,270	+0.19(+0.49%)
Dec 06, 2023	38.55	38.57	38.26	38.27	23,505,302	-0.05(-0.13%)
Dec 05, 2023	38.21	38.36	38.12	38.32	25,943,836	-0.24(-0.61%)
Dec 04, 2023	38.69	38.77	38.46	38.55	28,605,828	-0.44(-1.13%)

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.