Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.78 +0.91 (+2.12%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 37.85 37.87 37.61 37.61 98,669,808 -0.50(-1.30%)
Feb 27, 2019 38.18 38.24 37.97 38.10 78,392,888 -0.33(-0.85%)
Feb 26, 2019 38.30 38.56 38.27 38.43 65,828,128 -0.13(-0.34%)
Feb 25, 2019 38.55 38.75 38.47 38.56 75,085,008 +0.43(+1.12%)
Feb 22, 2019 38.04 38.24 37.96 38.14 65,480,852 +0.42(+1.10%)
Feb 21, 2019 37.77 37.81 37.54 37.72 54,274,744 -0.08(-0.21%)
Feb 20, 2019 37.79 38.04 37.69 37.80 82,626,536 +0.21(+0.57%)
Feb 19, 2019 37.15 37.67 37.15 37.59 72,668,584 +0.29(+0.78%)
Feb 15, 2019 37.33 37.33 37.17 37.30 81,664,376 -0.05(-0.14%)
Feb 14, 2019 37.06 37.48 36.99 37.35 103,039,432 +0.07(+0.19%)
Feb 13, 2019 37.56 37.63 37.19 37.28 92,892,552 -0.27(-0.71%)
Feb 12, 2019 37.54 37.70 37.49 37.54 74,566,160 +0.31(+0.83%)
Feb 11, 2019 37.43 37.45 37.22 37.23 47,639,408 -0.12(-0.33%)
Feb 08, 2019 37.30 37.42 37.08 37.36 72,466,808 -0.21(-0.57%)
Feb 07, 2019 37.65 37.84 37.24 37.57 114,051,176 -0.38(-1.00%)
Feb 06, 2019 38.30 38.32 37.87 37.95 65,675,908 -0.52(-1.36%)
Feb 05, 2019 38.13 38.51 38.07 38.47 92,167,872 +0.52(+1.38%)
Feb 04, 2019 37.77 38.06 37.69 37.95 51,653,428 +0.06(+0.16%)
Feb 01, 2019 37.91 37.96 37.77 37.89 74,220,232 -0.30(-0.79%)
Jan 31, 2019 37.92 38.23 37.91 38.19 135,340,112 +0.32(+0.84%)
Jan 30, 2019 37.29 37.95 37.11 37.87 144,204,000 +0.81(+2.18%)
Jan 29, 2019 37.19 37.21 36.98 37.07 63,781,896 +0.06(+0.17%)
Jan 28, 2019 36.83 37.03 36.72 37.00 96,537,992 -0.39(-1.04%)
Jan 25, 2019 37.30 37.49 37.25 37.39 119,377,368 +0.49(+1.32%)
Jan 24, 2019 36.58 36.93 36.58 36.91 85,711,208 +0.35(+0.97%)
Jan 23, 2019 36.52 36.58 36.24 36.55 75,189,336 +0.37(+1.03%)
Jan 22, 2019 36.38 36.46 36.02 36.18 114,306,704 -0.64(-1.73%)
Jan 18, 2019 36.79 36.97 36.70 36.82 110,788,528 +0.18(+0.48%)
Jan 17, 2019 36.19 36.82 36.15 36.64 96,502,560 +0.16(+0.44%)
Jan 16, 2019 36.29 36.60 36.29 36.48 93,152,176 +0.44(+1.23%)
Jan 15, 2019 35.99 36.23 35.93 36.04 89,057,312 +0.25(+0.69%)
Jan 14, 2019 35.63 35.96 35.57 35.79 86,010,152 -0.30(-0.83%)
Jan 11, 2019 35.98 36.15 35.89 36.09 71,252,376 -0.18(-0.49%)
Jan 10, 2019 35.82 36.29 35.82 36.27 96,159,712 +0.26(+0.71%)
Jan 09, 2019 35.74 36.21 35.74 36.01 141,201,984 +0.63(+1.78%)
Jan 08, 2019 35.27 35.44 35.06 35.38 79,576,072 +0.13(+0.38%)
Jan 07, 2019 35.20 35.40 34.99 35.25 86,415,688 +0.08(+0.23%)
Jan 04, 2019 34.57 35.32 34.49 35.17 116,302,744 +1.10(+3.22%)
Jan 03, 2019 34.32 34.34 33.94 34.07 70,835,688 -0.63(-1.81%)
Jan 02, 2019 34.19 34.73 34.19 34.70 64,547,728 +0.09(+0.26%)
Dec 31, 2018 35.00 35.04 34.50 34.61 82,352,792 -0.16(-0.46%)
Dec 28, 2018 34.73 34.96 34.56 34.77 82,236,328 +0.33(+0.95%)
Dec 27, 2018 34.03 34.48 33.88 34.44 89,530,712 -0.04(-0.13%)
Dec 26, 2018 34.03 34.52 33.71 34.49 108,731,888 +0.67(+1.99%)
Dec 24, 2018 34.06 34.31 33.81 33.81 57,228,104 -0.32(-0.93%)
Dec 21, 2018 34.47 34.66 33.96 34.13 162,142,656 -0.24(-0.70%)
Dec 20, 2018 34.45 34.67 34.08 34.37 207,403,728 +0.27(+0.78%)
Dec 19, 2018 34.85 35.20 33.82 34.11 230,273,136 -0.58(-1.66%)
Dec 18, 2018 34.71 34.89 34.58 34.68 115,685,512 +0.23(+0.68%)
Dec 17, 2018 34.82 34.95 34.33 34.45 124,310,432 -0.32(-0.93%)
Dec 14, 2018 34.82 35.08 34.74 34.77 108,726,248 -0.50(-1.41%)
Dec 13, 2018 35.41 35.51 35.22 35.27 82,979,440 -0.01(-0.02%)
Dec 12, 2018 35.36 35.60 35.25 35.28 102,750,944 +0.57(+1.63%)
Dec 11, 2018 34.94 34.95 34.47 34.71 119,148,768 +0.26(+0.76%)
Dec 10, 2018 34.58 34.64 34.02 34.45 119,657,512 -0.37(-1.05%)
Dec 07, 2018 35.43 35.66 34.73 34.81 153,846,256 -0.66(-1.87%)
Dec 06, 2018 34.86 35.51 34.64 35.48 189,184,800 -0.33(-0.93%)
Dec 04, 2018 36.62 36.68 35.72 35.81 154,365,984 -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.