Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	31.73	31.81	31.63	31.75	79,094,680	+0.06(+0.19%)
Jan 30, 2017	31.63	31.70	31.56	31.69	40,820,708	-0.17(-0.53%)
Jan 27, 2017	31.84	31.91	31.74	31.86	35,817,488	+0.03(+0.08%)
Jan 26, 2017	31.96	31.98	31.81	31.84	50,918,224	-0.14(-0.43%)
Jan 25, 2017	31.84	31.99	31.77	31.97	50,167,116	+0.35(+1.10%)
Jan 24, 2017	31.57	31.74	31.55	31.62	53,530,604	+0.20(+0.62%)
Jan 23, 2017	31.18	31.44	31.17	31.43	60,447,508	+0.46(+1.48%)
Jan 20, 2017	30.94	31.01	30.80	30.97	69,730,600	+0.06(+0.19%)
Jan 19, 2017	31.01	31.02	30.78	30.91	62,181,984	-0.09(-0.30%)
Jan 18, 2017	31.19	31.20	30.94	31.00	43,467,892	-0.17(-0.55%)
Jan 17, 2017	31.12	31.23	31.08	31.17	45,118,940	-0.02(-0.05%)
Jan 13, 2017		31.19	31.19	31.19	0	-0.03(-0.08%)
Jan 12, 2017	31.21	31.22	31.05	31.22	45,061,432	+0.14(+0.44%)
Jan 11, 2017	30.77	31.11	30.66	31.08	108,788,816	+0.37(+1.19%)
Jan 10, 2017	30.72	30.88	30.70	30.71	54,826,324	+0.18(+0.58%)
Jan 09, 2017	30.54	30.61	30.50	30.54	39,925,516	-0.03(-0.08%)
Jan 06, 2017	30.59	30.61	30.48	30.56	38,962,836	-0.13(-0.42%)
Jan 05, 2017	30.58	30.74	30.56	30.69	70,915,488	+0.33(+1.09%)
Jan 04, 2017	30.30	30.42	30.28	30.36	97,691,912	+0.23(+0.76%)

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.