Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.