Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	36.59	36.69	36.44	36.49	49,529,872	+0.21(+0.57%)
Sep 27, 2019	36.76	36.84	36.15	36.28	89,482,664	-0.47(-1.29%)
Sep 26, 2019	36.83	36.87	36.65	36.76	42,599,132	-0.01(-0.02%)
Sep 25, 2019	36.55	36.84	36.42	36.76	48,687,732	-0.03(-0.07%)
Sep 24, 2019	37.17	37.17	36.75	36.79	64,372,936	-0.39(-1.06%)
Sep 23, 2019	36.97	37.20	36.97	37.18	48,785,956	+0.04(+0.10%)
Sep 20, 2019	37.39	37.43	37.00	37.15	96,479,616	+0.04(+0.10%)
Sep 19, 2019	37.26	37.38	37.05	37.11	58,840,272	-0.15(-0.41%)
Sep 18, 2019	37.35	37.40	36.97	37.26	79,554,224	-0.15(-0.41%)
Sep 17, 2019	37.08	37.44	37.05	37.42	110,877,648	+0.00(+0.00%)
Sep 16, 2019	37.42	37.59	37.33	37.42	70,461,512	-0.29(-0.78%)
Sep 13, 2019	37.72	37.81	37.64	37.71	65,418,880	+0.21(+0.57%)
Sep 12, 2019	37.47	37.72	37.34	37.50	83,549,112	+0.27(+0.72%)
Sep 11, 2019	37.10	37.25	37.04	37.23	70,067,280	+0.26(+0.70%)
Sep 10, 2019	36.91	37.04	36.76	36.97	54,268,496	+0.03(+0.07%)
Sep 09, 2019	36.92	37.05	36.83	36.94	43,172,944	+0.12(+0.31%)
Sep 06, 2019	36.87	36.95	36.78	36.83	54,567,932	+0.16(+0.44%)
Sep 05, 2019	36.68	36.80	36.64	36.67	81,437,576	+0.41(+1.13%)
Sep 04, 2019	36.15	36.30	36.07	36.26	73,883,192	+0.60(+1.68%)

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.