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 (%)
Dec 29, 2017		40.86	40.86	40.86	0	+0.19(+0.47%)
Dec 28, 2017	40.77	40.80	40.58	40.67	39,533,208	+0.28(+0.69%)
Dec 27, 2017	40.34	40.45	40.28	40.40	40,788,952	+0.10(+0.26%)
Dec 26, 2017	40.26	40.30	40.12	40.29	34,148,136	-0.03(-0.09%)
Dec 22, 2017	40.14	40.33	40.09	40.33	46,161,796	+0.34(+0.85%)
Dec 21, 2017	39.89	40.13	39.87	39.99	46,818,416	+0.26(+0.65%)
Dec 20, 2017	39.86	39.91	39.72	39.73	49,390,544	+0.05(+0.13%)
Dec 19, 2017	39.95	39.95	39.61	39.68	59,159,908	-0.21(-0.53%)
Dec 18, 2017	39.78	40.02	39.75	39.89	71,622,344	+0.44(+1.13%)
Dec 15, 2017	39.43	39.52	39.24	39.44	79,459,504	+0.09(+0.22%)
Dec 14, 2017	39.52	39.62	39.36	39.36	59,660,524	-0.29(-0.73%)
Dec 13, 2017	39.42	39.77	39.42	39.65	88,899,480	+0.47(+1.20%)
Dec 12, 2017	39.07	39.26	39.01	39.18	55,201,188	-0.26(-0.67%)
Dec 11, 2017	39.46	39.52	39.38	39.44	54,422,248	+0.20(+0.50%)
Dec 08, 2017	39.23	39.30	39.08	39.25	50,094,252	+0.45(+1.17%)
Dec 07, 2017	38.78	38.90	38.49	38.79	82,897,712	+0.11(+0.29%)
Dec 06, 2017	38.54	38.77	38.49	38.68	95,825,832	-0.53(-1.35%)
Dec 05, 2017	39.26	39.48	39.17	39.21	37,605,660	-0.03(-0.07%)
Dec 04, 2017	39.60	39.65	39.20	39.24	78,874,656	+0.08(+0.20%)

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.