Chronicle Journal: Finance

Emerging Markets Ishares MSCI ETF (NY: EEM )

43.48 USD -1.04 (-2.34%)
Streaming Delayed Price Updated: 10:50 AM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 44.91 44.95 44.45 44.52 34,270,500 -0.35(-0.78%)
Sep 17, 2020 44.51 44.94 44.48 44.87 38,231,116 -0.18(-0.40%)
Sep 16, 2020 45.25 45.40 45.03 45.05 38,179,703 -0.06(-0.13%)
Sep 15, 2020 45.19 45.23 45.02 45.11 30,537,398 +0.47(+1.05%)
Sep 14, 2020 44.51 44.71 44.44 44.64 38,892,109 +0.71(+1.62%)
Sep 11, 2020 44.11 44.25 43.71 43.93 49,400,700 +0.42(+0.97%)
Sep 10, 2020 44.27 44.33 43.51 43.51 54,275,850 -0.71(-1.61%)
Sep 09, 2020 44.01 44.31 43.90 44.22 49,010,484 +0.65(+1.49%)
Sep 08, 2020 43.56 43.96 43.43 43.57 50,051,350 -0.77(-1.74%)
Sep 04, 2020 44.42 44.65 43.58 44.34 62,284,800 +0.02(+0.05%)
Sep 03, 2020 44.94 44.95 44.04 44.32 82,430,172 -0.86(-1.90%)
Sep 02, 2020 45.36 45.37 44.78 45.18 50,638,331 -0.12(-0.26%)
Sep 01, 2020 44.96 45.33 44.92 45.30 34,212,162 +0.76(+1.71%)
Aug 31, 2020 44.71 44.72 44.25 44.54 52,788,975 -1.01(-2.22%)
Aug 28, 2020 45.24 45.56 45.12 45.55 24,151,700 +0.59(+1.31%)
Aug 27, 2020 45.46 45.46 44.77 44.96 31,947,441 -0.38(-0.84%)
Aug 26, 2020 45.23 45.39 45.17 45.34 31,465,275 +0.12(+0.27%)
Aug 25, 2020 44.92 45.26 44.82 45.22 27,608,159 +0.45(+1.01%)
Aug 24, 2020 44.94 44.97 44.60 44.77 26,576,625 +0.49(+1.11%)
Aug 21, 2020 43.98 44.29 43.79 44.28 34,658,100 +0.22(+0.50%)
Aug 20, 2020 43.46 44.07 43.37 44.06 38,399,469 -0.14(-0.32%)
Aug 19, 2020 44.61 44.62 44.19 44.20 28,388,400 -0.55(-1.23%)
Aug 18, 2020 44.80 44.87 44.46 44.75 34,464,937 -0.05(-0.11%)
Aug 17, 2020 44.57 44.82 44.49 44.80 26,422,331 +0.56(+1.27%)
Aug 14, 2020 44.21 44.31 44.15 44.24 24,593,798 -0.08(-0.18%)
Aug 13, 2020 44.40 44.47 44.13 44.32 26,509,000 -0.13(-0.29%)
Aug 12, 2020 44.31 44.58 44.21 44.45 30,740,481 +0.59(+1.35%)
Aug 11, 2020 44.27 44.35 43.81 43.86 34,163,697 -0.12(-0.27%)
Aug 10, 2020 43.94 44.07 43.64 43.98 26,964,700 +0.11(+0.25%)
Aug 07, 2020 43.99 44.15 43.64 43.87 35,759,200 -0.92(-2.05%)
Aug 06, 2020 44.52 44.81 44.36 44.79 33,523,456 +0.14(+0.31%)
Aug 05, 2020 44.56 44.85 44.53 44.65 36,770,598 +0.48(+1.09%)
Aug 04, 2020 43.78 44.17 43.77 44.17 40,597,191 +0.58(+1.33%)
Aug 03, 2020 43.45 43.69 43.41 43.59 30,603,728 +0.30(+0.69%)
Jul 31, 2020 43.63 43.64 42.96 43.29 62,457,700 -0.30(-0.69%)
Jul 30, 2020 43.63 43.76 43.19 43.59 47,899,806 -0.56(-1.27%)
Jul 29, 2020 43.85 44.27 43.85 44.15 37,828,984 +0.70(+1.61%)
Jul 28, 2020 43.73 43.78 43.40 43.45 31,219,087 -0.36(-0.82%)
Jul 27, 2020 43.44 43.84 43.31 43.81 39,111,447 +0.67(+1.55%)
Jul 24, 2020 42.72 43.14 42.63 43.14 30,184,700 -0.04(-0.09%)
Jul 23, 2020 43.50 43.67 42.97 43.18 39,243,505 -0.35(-0.80%)
Jul 22, 2020 43.71 43.71 43.28 43.53 31,232,172 -0.19(-0.43%)
Jul 21, 2020 44.00 44.02 43.70 43.72 44,422,462 +0.40(+0.92%)
Jul 20, 2020 43.01 43.37 42.89 43.32 23,314,769 +0.55(+1.29%)
Jul 17, 2020 42.84 42.86 42.55 42.77 40,912,900 +0.24(+0.56%)
Jul 16, 2020 42.31 42.57 42.24 42.53 36,511,927 -0.61(-1.41%)
Jul 15, 2020 43.27 43.35 42.97 43.14 48,307,359 +0.13(+0.30%)
Jul 14, 2020 42.45 43.12 42.35 43.01 56,527,706 +0.06(+0.14%)
Jul 13, 2020 43.54 43.85 42.87 42.95 47,039,487 -0.29(-0.67%)
Jul 10, 2020 43.23 43.30 42.95 43.24 45,293,800 -0.28(-0.64%)
Jul 09, 2020 43.90 43.96 43.13 43.52 64,950,337 +0.00(+0.00%)
Jul 08, 2020 43.00 43.52 42.95 43.52 42,277,820 +1.10(+2.59%)
Jul 07, 2020 42.59 42.88 42.40 42.42 34,004,169 -0.72(-1.67%)
Jul 06, 2020 42.78 43.15 42.78 43.14 69,138,919 +1.78(+4.30%)
Jul 02, 2020 41.31 41.60 41.18 41.36 42,240,100 +0.92(+2.27%)
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.