Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.71	37.71	37.57	37.68	70,721,544	+0.04(+0.11%)
Jul 28, 2017	37.51	37.64	37.42	37.63	53,561,420	-0.02(-0.05%)
Jul 27, 2017	37.97	37.99	37.38	37.65	71,980,616	-0.21(-0.55%)
Jul 26, 2017	37.61	37.90	37.56	37.86	56,966,344	+0.31(+0.82%)
Jul 25, 2017	37.68	37.74	37.54	37.55	43,134,796	-0.09(-0.25%)
Jul 24, 2017	37.69	37.69	37.53	37.64	43,727,708	+0.11(+0.30%)
Jul 21, 2017	37.56	37.57	37.43	37.53	41,660,464	-0.03(-0.07%)
Jul 20, 2017	37.63	37.63	37.48	37.56	41,839,988	-0.04(-0.11%)
Jul 19, 2017		37.67	37.51	37.60	44,118,164	+0.31(+0.83%)
Jul 18, 2017	37.11	37.32	37.06	37.29	57,190,824	+0.11(+0.30%)
Jul 17, 2017	37.20	37.23	37.10	37.18	51,486,728	-0.17(-0.46%)
Jul 14, 2017		37.37	37.11	37.35	59,488,920	+0.46(+1.26%)
Jul 13, 2017	36.76	36.90	36.73	36.88	44,988,416	+0.18(+0.49%)
Jul 12, 2017	36.51	36.78	36.49	36.70	93,126,344	+0.70(+1.93%)
Jul 11, 2017	35.90	36.05	35.80	36.01	48,730,104	+0.29(+0.82%)
Jul 10, 2017	35.50	35.74	35.48	35.71	44,443,884	+0.34(+0.95%)
Jul 07, 2017	35.41	35.47	35.22	35.38	80,510,872	+0.07(+0.19%)
Jul 06, 2017	35.48	35.55	35.26	35.31	58,626,912	-0.43(-1.20%)
Jul 05, 2017	35.60	35.76	35.43	35.74	57,535,392	-0.07(-0.19%)

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.