Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.31	37.30	36.07	37.21	219,112,336	+0.25(+0.67%)
Feb 27, 2020	37.84	38.11	36.96	36.96	164,488,672	-1.30(-3.41%)
Feb 26, 2020	38.41	38.79	38.23	38.26	119,156,960	+0.30(+0.80%)
Feb 25, 2020	38.82	38.89	37.96	37.96	129,165,560	-0.30(-0.79%)
Feb 24, 2020	38.07	38.48	38.04	38.26	110,514,416	-1.49(-3.74%)
Feb 21, 2020	39.89	39.97	39.69	39.75	76,837,992	-0.23(-0.57%)
Feb 20, 2020	40.29	40.71	39.85	39.98	119,050,640	-0.63(-1.56%)
Feb 19, 2020	40.63	40.70	40.58	40.61	49,713,848	+0.29(+0.73%)
Feb 18, 2020	40.30	40.44	40.23	40.32	43,754,972	-0.27(-0.66%)
Feb 14, 2020	40.82	40.83	40.44	40.58	49,112,520	+0.02(+0.05%)
Feb 13, 2020	40.67	40.81	40.54	40.57	70,481,664	-0.54(-1.32%)
Feb 12, 2020	40.94	41.17	40.86	41.11	45,301,884	+0.55(+1.36%)
Feb 11, 2020	40.53	40.78	40.47	40.56	63,937,900	+0.52(+1.31%)
Feb 10, 2020	39.83	40.06	39.83	40.03	49,389,400	+0.22(+0.55%)
Feb 07, 2020	39.97	39.99	39.71	39.81	63,656,256	-0.56(-1.39%)
Feb 06, 2020	40.70	40.72	40.36	40.37	87,250,024	+0.04(+0.09%)
Feb 05, 2020	40.82	40.83	40.31	40.34	80,819,480	+0.23(+0.57%)
Feb 04, 2020	40.11	40.34	40.08	40.11	80,522,032	+1.01(+2.58%)

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.