Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.85 37.87 37.60 37.60 98,679,032 -0.50(-1.30%)
Feb 27, 2019 38.18 38.24 37.97 38.10 78,400,224 -0.33(-0.85%)
Feb 26, 2019 38.29 38.56 38.27 38.43 65,834,284 -0.13(-0.34%)
Feb 25, 2019 38.54 38.75 38.47 38.56 75,092,024 +0.43(+1.12%)
Feb 22, 2019 38.04 38.24 37.96 38.13 65,486,976 +0.42(+1.10%)
Feb 21, 2019 37.77 37.81 37.54 37.72 54,279,816 -0.08(-0.21%)
Feb 20, 2019 37.79 38.04 37.69 37.80 82,634,256 +0.21(+0.57%)
Feb 19, 2019 37.15 37.66 37.15 37.58 72,675,384 +0.29(+0.78%)
Feb 15, 2019 37.33 37.33 37.17 37.29 81,672,016 -0.05(-0.14%)
Feb 14, 2019 37.05 37.48 36.98 37.35 103,049,072 +0.07(+0.19%)
Feb 13, 2019 37.56 37.63 37.19 37.27 92,901,232 -0.27(-0.71%)
Feb 12, 2019 37.54 37.70 37.49 37.54 74,573,128 +0.31(+0.83%)
Feb 11, 2019 37.43 37.44 37.21 37.23 47,643,864 -0.12(-0.33%)
Feb 08, 2019 37.29 37.42 37.08 37.35 72,473,584 -0.21(-0.57%)
Feb 07, 2019 37.65 37.84 37.24 37.57 114,061,840 -0.38(-1.00%)
Feb 06, 2019 38.29 38.32 37.87 37.95 65,682,048 -0.52(-1.36%)
Feb 05, 2019 38.12 38.51 38.06 38.47 92,176,496 +0.52(+1.38%)
Feb 04, 2019 37.77 38.05 37.69 37.95 51,658,256 +0.06(+0.16%)
Feb 01, 2019 37.90 37.96 37.77 37.89 74,227,176 -0.30(-0.79%)
Jan 31, 2019 37.91 38.22 37.90 38.19 135,352,768 +0.32(+0.84%)
Jan 30, 2019 37.28 37.94 37.11 37.87 144,217,488 +0.81(+2.18%)
Jan 29, 2019 37.19 37.20 36.97 37.06 63,787,864 +0.06(+0.17%)
Jan 28, 2019 36.83 37.03 36.72 37.00 96,547,016 -0.39(-1.04%)
Jan 25, 2019 37.30 37.49 37.25 37.39 119,388,528 +0.49(+1.32%)
Jan 24, 2019 36.57 36.93 36.57 36.90 85,719,216 +0.35(+0.97%)
Jan 23, 2019 36.51 36.57 36.24 36.55 75,196,368 +0.37(+1.03%)
Jan 22, 2019 36.38 36.46 36.02 36.18 114,317,400 -0.64(-1.73%)
Jan 18, 2019 36.79 36.96 36.70 36.81 110,798,888 +0.18(+0.48%)
Jan 17, 2019 36.18 36.81 36.15 36.64 96,511,584 +0.16(+0.44%)
Jan 16, 2019 36.29 36.60 36.28 36.48 93,160,888 +0.44(+1.23%)
Jan 15, 2019 35.99 36.23 35.93 36.03 89,065,640 +0.25(+0.69%)
Jan 14, 2019 35.63 35.95 35.56 35.79 86,018,192 -0.30(-0.83%)
Jan 11, 2019 35.97 36.15 35.88 36.09 71,259,032 -0.18(-0.49%)
Jan 10, 2019 35.81 36.29 35.81 36.26 96,168,704 +0.26(+0.71%)
Jan 09, 2019 35.74 36.20 35.73 36.01 141,215,200 +0.63(+1.78%)
Jan 08, 2019 35.26 35.44 35.06 35.38 79,583,512 +0.13(+0.38%)
Jan 07, 2019 35.19 35.40 34.99 35.25 86,423,768 +0.08(+0.23%)
Jan 04, 2019 34.56 35.32 34.48 35.17 116,313,616 +1.10(+3.22%)
Jan 03, 2019 34.32 34.34 33.93 34.07 70,842,312 -0.63(-1.81%)
Jan 02, 2019 34.19 34.72 34.18 34.70 64,553,764 +0.09(+0.26%)
Dec 31, 2018 35.00 35.03 34.49 34.61 82,360,496 -0.16(-0.46%)
Dec 28, 2018 34.72 34.96 34.55 34.77 82,244,016 +0.33(+0.95%)
Dec 27, 2018 34.02 34.47 33.88 34.44 89,539,088 -0.04(-0.13%)
Dec 26, 2018 34.03 34.52 33.70 34.48 108,742,056 +0.67(+1.99%)
Dec 24, 2018 34.06 34.31 33.81 33.81 57,233,456 -0.32(-0.93%)
Dec 21, 2018 34.47 34.65 33.95 34.13 162,157,824 -0.24(-0.70%)
Dec 20, 2018 34.45 34.67 34.08 34.37 207,423,120 +0.27(+0.78%)
Dec 19, 2018 34.85 35.20 33.82 34.10 230,294,672 -0.58(-1.66%)
Dec 18, 2018 34.70 34.89 34.58 34.68 115,696,336 +0.23(+0.68%)
Dec 17, 2018 34.82 34.95 34.33 34.44 124,322,056 -0.32(-0.93%)
Dec 14, 2018 34.82 35.07 34.74 34.77 108,736,408 -0.50(-1.41%)
Dec 13, 2018 35.40 35.51 35.22 35.27 82,987,192 -0.01(-0.02%)
Dec 12, 2018 35.35 35.60 35.25 35.27 102,760,552 +0.57(+1.63%)
Dec 11, 2018 34.93 34.94 34.46 34.71 119,159,904 +0.26(+0.76%)
Dec 10, 2018 34.58 34.64 34.02 34.44 119,668,696 -0.37(-1.05%)
Dec 07, 2018 35.42 35.66 34.72 34.81 153,860,624 -0.66(-1.87%)
Dec 06, 2018 34.85 35.51 34.64 35.47 189,202,496 -0.33(-0.93%)
Dec 04, 2018 36.62 36.68 35.72 35.81 154,380,400 -0.78(-2.12%)
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.