Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	39.74	40.00	39.66	40.00	44,666,228	-0.09(-0.22%)
Jan 30, 2023	40.26	40.44	40.06	40.08	39,910,428	-0.82(-2.01%)
Jan 27, 2023	40.96	40.98	40.71	40.91	38,249,784	-0.19(-0.47%)
Jan 26, 2023	41.04	41.13	40.82	41.10	29,872,766	+0.39(+0.95%)
Jan 25, 2023	40.46	40.71	40.24	40.71	31,358,436	+0.04(+0.10%)
Jan 24, 2023	40.49	40.70	40.43	40.67	37,961,432	+0.03(+0.07%)
Jan 23, 2023	40.41	40.84	40.38	40.64	39,231,292	+0.29(+0.72%)
Jan 20, 2023	40.03	40.35	39.90	40.35	44,326,828	+0.61(+1.53%)
Jan 19, 2023	39.61	39.89	39.59	39.75	35,119,252	+0.30(+0.76%)
Jan 18, 2023	40.06	40.11	39.43	39.45	56,831,760	-0.27(-0.68%)
Jan 17, 2023	39.67	39.76	39.55	39.72	42,394,116	-0.22(-0.56%)
Jan 13, 2023	39.63	39.97	39.62	39.94	33,958,172	+0.26(+0.66%)
Jan 12, 2023	39.54	39.76	39.17	39.68	43,521,996	+0.19(+0.49%)
Jan 11, 2023	39.25	39.49	39.18	39.48	43,275,536	+0.16(+0.42%)
Jan 10, 2023	39.15	39.33	38.95	39.32	36,449,320	+0.28(+0.72%)
Jan 09, 2023	39.21	39.34	39.02	39.04	62,006,844	+0.29(+0.75%)
Jan 06, 2023	38.20	38.77	37.97	38.75	50,730,092	+0.79(+2.09%)
Jan 05, 2023	37.70	38.03	37.70	37.96	26,649,208	-0.12(-0.30%)
Jan 04, 2023	37.62	38.11	37.41	38.07	58,985,864	+1.11(+3.01%)

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.