Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.01 +0.02 (+0.04%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.36	37.51	37.19	37.23	40,730,968	-0.26(-0.70%)
Feb 27, 2023	37.52	37.59	37.41	37.49	24,999,278	+0.19(+0.52%)
Feb 24, 2023	37.31	37.48	37.15	37.30	49,903,500	-0.86(-2.25%)
Feb 23, 2023	38.46	38.52	37.91	38.15	29,315,942	+0.19(+0.49%)
Feb 22, 2023	38.05	38.17	37.85	37.97	38,056,544	-0.19(-0.48%)
Feb 21, 2023	38.37	38.58	38.14	38.15	34,897,728	-0.49(-1.26%)
Feb 17, 2023	38.63	38.74	38.48	38.64	36,076,700	-0.43(-1.10%)
Feb 16, 2023	38.87	39.25	38.76	39.07	30,900,648	+0.01(+0.02%)
Feb 15, 2023	38.80	39.06	38.73	39.06	31,976,786	-0.33(-0.84%)
Feb 14, 2023	39.18	39.58	39.05	39.39	22,346,380	-0.07(-0.17%)
Feb 13, 2023	39.27	39.54	39.18	39.46	21,469,034	+0.32(+0.82%)
Feb 10, 2023	39.29	39.31	39.01	39.14	35,391,132	-0.38(-0.96%)
Feb 09, 2023	39.89	39.93	39.38	39.52	27,810,480	+0.19(+0.47%)
Feb 08, 2023	39.48	39.53	39.17	39.33	39,283,808	-0.05(-0.12%)
Feb 07, 2023	39.28	39.53	39.00	39.38	32,798,994	+0.16(+0.40%)
Feb 06, 2023	39.10	39.30	38.95	39.22	42,586,660	-0.58(-1.47%)
Feb 03, 2023	40.03	40.31	39.71	39.81	43,728,888	-0.72(-1.78%)
Feb 02, 2023	40.77	40.80	40.33	40.53	47,167,236	-0.24(-0.60%)

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.