Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 30.29 30.48 30.16 30.44 101,408,528 +0.16(+0.51%)
Jul 28, 2016 30.23 30.29 30.09 30.29 54,220,904 +0.01(+0.03%)
Jul 27, 2016 30.23 30.37 29.98 30.28 80,741,512 +0.10(+0.33%)
Jul 26, 2016 30.11 30.24 30.06 30.18 75,633,664 +0.24(+0.79%)
Jul 25, 2016 30.13 30.14 29.92 29.94 52,537,288 -0.30(-1.00%)
Jul 22, 2016 30.12 30.25 30.03 30.24 54,112,616 +0.22(+0.74%)
Jul 21, 2016 30.05 30.18 29.94 30.02 67,023,464 -0.10(-0.32%)
Jul 20, 2016 30.03 30.19 29.95 30.12 57,196,064 +0.15(+0.51%)
Jul 19, 2016 30.01 30.06 29.87 29.97 65,213,880 -0.31(-1.01%)
Jul 18, 2016 29.92 30.29 29.92 30.27 90,224,104 +0.26(+0.88%)
Jul 15, 2016 30.05 30.07 29.89 30.01 97,672,368 -0.07(-0.22%)
Jul 14, 2016 29.98 30.16 29.91 30.08 118,895,720 +0.43(+1.45%)
Jul 13, 2016 29.71 29.72 29.46 29.65 73,778,832 -0.05(-0.17%)
Jul 12, 2016 29.67 29.79 29.58 29.70 106,174,664 +0.41(+1.41%)
Jul 11, 2016 29.25 29.39 29.23 29.29 83,492,792 +0.28(+0.96%)
Jul 08, 2016 28.71 29.02 28.39 29.01 89,089,720 +0.61(+2.16%)
Jul 07, 2016 28.60 28.69 28.31 28.39 58,974,804 -0.08(-0.27%)
Jul 06, 2016 28.16 28.47 28.02 28.47 72,649,192 -0.08(-0.26%)
Jul 05, 2016 28.76 28.79 28.50 28.55 75,426,176 -0.62(-2.13%)
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.