Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.70 39.71 39.36 39.39 138,177,040 -0.44(-1.09%)
Nov 29, 2017 40.30 40.30 39.73 39.82 77,566,008 -0.64(-1.58%)
Nov 28, 2017 40.49 40.60 40.31 40.46 63,623,272 +0.30(+0.74%)
Nov 27, 2017 40.42 40.44 40.15 40.16 56,008,576 -0.60(-1.47%)
Nov 24, 2017 40.72 40.79 40.68 40.76 30,242,646 -0.09(-0.21%)
Nov 22, 2017 40.87 40.95 40.71 40.85 71,121,712 +0.10(+0.25%)
Nov 21, 2017 40.69 40.91 40.68 40.74 74,426,360 +0.54(+1.34%)
Nov 20, 2017 39.96 40.24 39.94 40.21 53,247,864 +0.20(+0.51%)
Nov 17, 2017 39.92 40.17 39.90 40.00 54,144,092 +0.20(+0.49%)
Nov 16, 2017 39.57 39.92 39.55 39.80 54,210,580 +0.81(+2.08%)
Nov 15, 2017 39.00 39.10 38.83 38.99 57,353,484 -0.21(-0.52%)
Nov 14, 2017 39.39 39.44 39.15 39.20 66,339,896 -0.26(-0.67%)
Nov 13, 2017 39.41 39.55 39.32 39.46 61,144,280 -0.09(-0.22%)
Nov 10, 2017 39.67 39.69 39.46 39.55 38,021,548 -0.17(-0.43%)
Nov 09, 2017 39.69 39.80 39.42 39.72 46,695,268 -0.25(-0.62%)
Nov 08, 2017 39.90 39.99 39.83 39.97 40,973,416 +0.19(+0.47%)
Nov 07, 2017 39.99 40.04 39.72 39.78 54,899,432 -0.26(-0.64%)
Nov 06, 2017 39.78 40.04 39.76 40.04 36,083,360 +0.44(+1.12%)
Nov 03, 2017 39.76 39.78 39.38 39.59 50,224,228 -0.20(-0.52%)
Nov 02, 2017 39.80 39.83 39.61 39.80 44,504,980 +0.05(+0.13%)
Nov 01, 2017 39.90 40.03 39.72 39.75 60,776,692 +0.21(+0.52%)
Oct 31, 2017 39.41 39.54 39.35 39.54 73,624,424 +0.37(+0.94%)
Oct 30, 2017 39.29 39.39 39.12 39.17 41,823,404 -0.25(-0.63%)
Oct 27, 2017 39.06 39.46 38.94 39.42 64,639,220 +0.56(+1.45%)
Oct 26, 2017 39.15 39.22 38.85 38.86 64,749,748 -0.26(-0.68%)
Oct 25, 2017 39.36 39.41 38.81 39.12 67,078,488 -0.09(-0.22%)
Oct 24, 2017 39.28 39.42 39.20 39.21 47,068,052 +0.00(+0.00%)
Oct 23, 2017 39.45 39.46 39.20 39.21 55,669,404 -0.32(-0.80%)
Oct 20, 2017 39.57 39.60 39.45 39.52 54,274,332 +0.15(+0.37%)
Oct 19, 2017 39.32 39.40 39.21 39.38 60,262,832 -0.35(-0.88%)
Oct 18, 2017 39.77 39.86 39.65 39.73 42,354,288 +0.09(+0.24%)
Oct 17, 2017 39.74 39.75 39.55 39.63 45,446,748 -0.21(-0.51%)
Oct 16, 2017 39.96 40.00 39.83 39.84 39,900,176 -0.03(-0.06%)
Oct 13, 2017 39.86 39.94 39.81 39.86 72,453,904 +0.36(+0.91%)
Oct 12, 2017 39.54 39.62 39.47 39.51 41,605,748 -0.02(-0.04%)
Oct 11, 2017 39.34 39.54 39.33 39.52 57,120,448 +0.18(+0.46%)
Oct 10, 2017 39.26 39.37 39.21 39.34 53,480,252 +0.38(+0.99%)
Oct 09, 2017 38.88 38.96 38.81 38.96 29,287,680 -0.03(-0.07%)
Oct 06, 2017 38.82 39.01 38.71 38.98 52,518,696 -0.20(-0.50%)
Oct 05, 2017 39.05 39.29 39.04 39.18 45,365,344 +0.29(+0.75%)
Oct 04, 2017 38.88 38.98 38.84 38.89 53,341,524 -0.01(-0.02%)
Oct 03, 2017 38.60 38.91 38.56 38.90 63,306,068 +0.61(+1.58%)
Oct 02, 2017 38.28 38.47 38.27 38.29 79,735,696 +0.01(+0.02%)
Sep 29, 2017 38.14 38.38 38.06 38.28 82,572,056 +0.44(+1.15%)
Sep 28, 2017 37.67 37.90 37.67 37.85 64,325,544 -0.03(-0.07%)
Sep 27, 2017 37.97 37.67 37.87 93,735,752 -0.14(-0.36%)
Sep 26, 2017 38.19 38.24 37.95 38.01 73,612,552 -0.10(-0.27%)
Sep 25, 2017 38.45 38.45 37.96 38.11 100,262,032 -0.66(-1.70%)
Sep 22, 2017 38.78 38.85 38.71 38.77 45,957,156 -0.22(-0.57%)
Sep 21, 2017 38.99 39.12 38.91 38.99 38,236,780 +0.00(+0.00%)
Sep 20, 2017 39.19 39.25 38.63 38.99 92,243,752 -0.18(-0.46%)
Sep 19, 2017 39.11 39.18 38.99 39.17 74,606,104 +0.09(+0.22%)
Sep 18, 2017 39.19 39.27 39.03 39.09 44,047,668 +0.14(+0.35%)
Sep 15, 2017 38.79 39.00 38.71 38.95 55,966,956 +0.23(+0.60%)
Sep 14, 2017 38.52 38.73 38.49 38.72 42,204,256 +0.10(+0.27%)
Sep 13, 2017 38.67 38.73 38.53 38.62 64,092,768 -0.20(-0.53%)
Sep 12, 2017 38.90 38.76 38.82 57,931,816 -0.04(-0.11%)
Sep 11, 2017 38.67 38.89 38.66 38.87 53,006,888 +0.51(+1.34%)
Sep 08, 2017 38.55 38.55 38.28 38.35 49,128,264 -0.26(-0.66%)
Sep 07, 2017 38.51 38.61 38.46 38.61 45,781,644 +0.28(+0.74%)
Sep 06, 2017 38.22 38.37 38.16 38.33 52,358,968 +0.25(+0.65%)
Sep 05, 2017 38.28 38.36 37.88 38.08 57,504,988 -0.50(-1.31%)
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.