Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.64	42.69	41.94	41.94	116,993,360	-0.61(-1.44%)
Feb 27, 2018	43.25	43.31	42.55	42.55	108,406,896	-1.28(-2.91%)
Feb 26, 2018	43.53	43.82	43.30	43.82	59,247,412	+0.40(+0.93%)
Feb 23, 2018	43.18	43.44	43.00	43.42	49,952,700	+0.76(+1.78%)
Feb 22, 2018			42.63	42.66	71,495,432	+0.03(+0.06%)
Feb 21, 2018	43.05	43.54	42.60	42.63	76,252,000	-0.03(-0.08%)
Feb 20, 2018	42.49	42.74	42.43	42.67	90,072,704	-0.59(-1.37%)
Feb 16, 2018		43.26	43.26	43.26	0	-0.14(-0.32%)
Feb 15, 2018	43.28	43.54	43.00	43.40	107,600,224	+0.87(+2.05%)
Feb 14, 2018	41.40	42.63	41.39	42.53	110,491,776	+1.04(+2.50%)
Feb 13, 2018		41.61		41.49	63,824,980	+0.31(+0.76%)
Feb 12, 2018	41.11	41.46	40.75	41.18	119,590,064	+0.64(+1.57%)
Feb 09, 2018	40.44	40.85	39.33	40.54	175,679,984	+0.64(+1.60%)
Feb 08, 2018	41.59	41.63	39.85	39.90	186,884,496	-1.43(-3.47%)
Feb 07, 2018	41.92	42.14	41.31	41.33	178,975,408	-1.34(-3.15%)
Feb 06, 2018	41.32	43.04	41.20	42.68	210,282,032	+0.79(+1.90%)
Feb 05, 2018	42.77	43.19	41.35	41.88	172,960,512	-0.95(-2.22%)
Feb 02, 2018	43.51	43.53	42.80	42.83	133,784,376	-1.13(-2.56%)

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.