Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.68 -0.11 (-0.25%)

Streaming Delayed Price Updated: 10:43 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	37.70	37.93	37.60	37.73	73,644,064	-0.25(-0.67%)
Sep 27, 2018	37.91	38.10	37.88	37.98	51,817,748	+0.18(+0.49%)
Sep 26, 2018	37.78	38.24	37.74	37.80	95,654,376	+0.08(+0.21%)
Sep 25, 2018	37.63	37.81	37.58	37.72	56,276,800	+0.15(+0.40%)
Sep 24, 2018	37.56	37.61	37.43	37.57	61,902,176	-0.43(-1.13%)
Sep 21, 2018	37.88	38.06	37.82	38.00	116,895,656	+0.18(+0.46%)
Sep 20, 2018	37.74	37.85	37.52	37.82	106,288,416	+0.41(+1.10%)
Sep 19, 2018	37.21	37.45	37.20	37.41	63,586,748	+0.51(+1.38%)
Sep 18, 2018	36.72	36.96	36.72	36.90	59,159,364	+0.35(+0.96%)
Sep 17, 2018	36.61	36.75	36.50	36.55	84,872,744	-0.33(-0.91%)
Sep 14, 2018	37.12	37.16	36.71	36.88	74,178,656	-0.04(-0.10%)
Sep 13, 2018	36.97	37.16	36.75	36.92	109,563,840	+0.49(+1.35%)
Sep 12, 2018	36.07	36.65	35.94	36.43	132,665,464	+0.18(+0.51%)
Sep 11, 2018	35.81	36.25	35.71	36.24	84,878,240	+0.08(+0.22%)
Sep 10, 2018	36.51	36.51	36.12	36.16	69,528,376	-0.36(-0.99%)
Sep 07, 2018	36.59	36.86	36.38	36.52	70,069,408	-0.18(-0.50%)
Sep 06, 2018	36.74	36.84	36.46	36.71	83,167,200	+0.04(+0.10%)
Sep 05, 2018	36.78	36.84	36.56	36.67	88,546,744	-0.54(-1.44%)

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.