Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 6:30 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	49.78	49.90	49.15	49.40	62,224,572	-1.26(-2.49%)
Jan 28, 2021	50.21	50.84	50.08	50.66	41,065,828	+0.35(+0.70%)
Jan 27, 2021	50.65	50.85	50.27	50.31	48,860,796	-1.44(-2.78%)
Jan 26, 2021	51.70	51.83	51.45	51.74	34,839,204	-0.38(-0.73%)
Jan 25, 2021	52.31	52.39	51.62	52.12	54,816,000	+0.39(+0.75%)
Jan 22, 2021	51.46	51.84	51.40	51.73	52,043,680	-0.45(-0.87%)
Jan 21, 2021	52.27	52.31	51.99	52.19	33,948,500	+0.09(+0.18%)
Jan 20, 2021	52.08	52.13	51.84	52.09	41,884,188	+0.90(+1.76%)
Jan 19, 2021	51.43	51.45	51.07	51.20	54,422,992	+0.83(+1.66%)
Jan 15, 2021	50.56	50.66	50.23	50.36	63,153,876	-0.72(-1.41%)
Jan 14, 2021	51.17	51.41	51.02	51.08	41,909,148	+0.47(+0.93%)
Jan 13, 2021	50.59	50.86	50.30	50.61	36,216,672	+0.11(+0.22%)
Jan 12, 2021	50.32	50.59	50.19	50.50	51,336,596	+0.49(+0.98%)
Jan 11, 2021	50.03	50.31	49.95	50.01	44,049,296	-0.69(-1.35%)
Jan 08, 2021	50.27	50.72	49.98	50.69	82,046,000	+1.31(+2.65%)
Jan 07, 2021	49.18	49.39	48.94	49.39	44,267,936	+0.46(+0.95%)
Jan 06, 2021	48.97	49.52	48.80	48.92	60,886,024	-0.42(-0.85%)
Jan 05, 2021	48.64	49.36	48.64	49.34	57,580,444	+1.16(+2.40%)

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.