Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.77 +0.17 (+0.40%)

Streaming Delayed Price Updated: 3:45 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.92	41.10	40.27	40.30	65,049,336	+0.14(+0.36%)
Apr 28, 2022	39.91	40.22	39.50	40.16	46,129,824	+0.57(+1.44%)
Apr 27, 2022	39.43	39.84	39.37	39.59	64,766,904	+0.46(+1.17%)
Apr 26, 2022	39.75	39.80	39.13	39.13	74,551,744	-0.87(-2.19%)
Apr 25, 2022	39.64	40.06	39.55	40.01	71,128,464	-0.29(-0.73%)
Apr 22, 2022	40.74	41.00	40.29	40.30	71,897,792	-0.36(-0.89%)
Apr 21, 2022	41.47	41.55	40.58	40.67	47,477,352	-0.80(-1.93%)
Apr 20, 2022	41.76	41.77	41.38	41.46	38,247,204	-0.25(-0.59%)
Apr 19, 2022	41.48	41.74	41.30	41.71	42,130,408	-0.21(-0.50%)
Apr 18, 2022	41.84	42.12	41.71	41.92	30,605,852	-0.14(-0.34%)
Apr 14, 2022	42.39	42.41	42.03	42.06	40,919,756	-0.55(-1.29%)
Apr 13, 2022	42.29	42.68	42.26	42.61	35,256,680	+0.55(+1.31%)
Apr 12, 2022	42.54	42.58	42.03	42.06	43,969,248	-0.13(-0.32%)
Apr 11, 2022	42.36	42.54	42.18	42.20	50,925,996	-0.53(-1.25%)
Apr 08, 2022	42.81	42.96	42.68	42.73	43,389,096	+0.04(+0.09%)
Apr 07, 2022	42.79	42.89	42.48	42.69	41,401,432	-0.34(-0.80%)
Apr 06, 2022	43.32	43.38	42.82	43.03	59,806,076	-0.57(-1.31%)
Apr 05, 2022	44.24	44.24	43.52	43.60	47,379,268	-0.82(-1.84%)
Apr 04, 2022	44.22	44.48	44.07	44.42	50,590,800	+0.77(+1.76%)

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.