Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 UNCHANGED

Streaming Delayed 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 (%)
Nov 30, 2020	45.23	45.23	44.68	44.70	66,092,656	-1.20(-2.62%)
Nov 27, 2020	45.81	46.02	45.78	45.90	29,480,898	+0.43(+0.95%)
Nov 25, 2020	45.31	45.49	45.18	45.47	51,632,320	-0.26(-0.56%)
Nov 24, 2020	45.49	45.75	45.26	45.72	42,820,036	+0.61(+1.34%)
Nov 23, 2020	45.48	45.49	45.02	45.12	42,497,864	+0.12(+0.27%)
Nov 20, 2020	44.85	45.13	44.81	45.00	38,443,580	+0.25(+0.55%)
Nov 19, 2020	44.47	44.81	44.37	44.75	30,005,190	+0.07(+0.16%)
Nov 18, 2020	45.03	45.04	44.67	44.68	35,262,608	-0.16(-0.35%)
Nov 17, 2020	44.60	44.95	44.54	44.83	37,790,032	-0.05(-0.10%)
Nov 16, 2020	44.81	45.03	44.72	44.88	69,300,040	+0.55(+1.24%)
Nov 13, 2020	44.25	44.36	44.01	44.33	52,505,288	+0.61(+1.41%)
Nov 12, 2020	44.15	44.31	43.60	43.71	45,019,564	-0.33(-0.75%)
Nov 11, 2020	43.69	44.12	43.62	44.04	50,445,808	+0.28(+0.65%)
Nov 10, 2020	44.09	44.20	43.57	43.76	74,909,800	-0.50(-1.14%)
Nov 09, 2020	45.38	45.43	44.25	44.26	81,647,176	+0.30(+0.69%)
Nov 06, 2020	43.72	44.13	43.60	43.96	62,529,772	+0.20(+0.46%)
Nov 05, 2020	43.76	43.94	43.39	43.76	85,070,264	+0.73(+1.71%)
Nov 04, 2020	42.27	43.19	42.19	43.03	88,418,880	+1.31(+3.14%)
Nov 03, 2020	41.60	41.83	41.44	41.71	54,224,208	+0.18(+0.44%)

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.