Skip to main content

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

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.