Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.60 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.84	36.95	36.70	36.74	49,185,792	+0.21(+0.57%)
Sep 27, 2019	37.01	37.10	36.40	36.54	88,861,032	-0.48(-1.29%)
Sep 26, 2019	37.08	37.13	36.90	37.01	42,303,200	-0.01(-0.02%)
Sep 25, 2019	36.81	37.10	36.67	37.02	48,349,504	-0.03(-0.07%)
Sep 24, 2019	37.43	37.43	37.01	37.05	63,925,744	-0.40(-1.06%)
Sep 23, 2019	37.23	37.46	37.23	37.44	48,447,044	+0.04(+0.10%)
Sep 20, 2019	37.65	37.70	37.25	37.41	95,809,376	+0.04(+0.10%)
Sep 19, 2019	37.52	37.65	37.31	37.37	58,431,516	-0.15(-0.41%)
Sep 18, 2019	37.61	37.66	37.23	37.52	79,001,568	-0.15(-0.41%)
Sep 17, 2019	37.34	37.70	37.31	37.68	110,107,392	+0.00(+0.00%)
Sep 16, 2019	37.68	37.86	37.59	37.68	69,972,024	-0.30(-0.78%)
Sep 13, 2019	37.98	38.07	37.90	37.97	64,964,420	+0.22(+0.57%)
Sep 12, 2019	37.73	37.98	37.60	37.76	82,968,704	+0.27(+0.72%)
Sep 11, 2019	37.36	37.52	37.30	37.49	69,580,528	+0.26(+0.70%)
Sep 10, 2019	37.16	37.30	37.01	37.23	53,891,496	+0.03(+0.07%)
Sep 09, 2019	37.18	37.31	37.08	37.20	42,873,024	+0.12(+0.32%)
Sep 06, 2019	37.13	37.21	37.04	37.08	54,188,852	+0.16(+0.44%)
Sep 05, 2019	36.94	37.06	36.90	36.92	80,871,840	+0.41(+1.13%)
Sep 04, 2019	36.40	36.55	36.32	36.51	73,369,936	+0.60(+1.68%)

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.