Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.98	44.55	43.91	44.44	83,086,808	-0.59(-1.31%)
Feb 25, 2022	44.40	45.08	44.38	45.03	61,921,416	+0.82(+1.85%)
Feb 24, 2022	42.83	44.24	42.80	44.21	100,683,400	-0.93(-2.06%)
Feb 23, 2022	45.88	45.91	45.06	45.14	41,081,920	-0.53(-1.17%)
Feb 22, 2022	45.67	46.00	45.38	45.68	63,830,992	-0.66(-1.42%)
Feb 18, 2022				46.33	0	-0.47(-1.00%)
Feb 17, 2022	47.13	47.22	46.70	46.80	43,404,712	-0.55(-1.16%)
Feb 16, 2022	46.95	47.54	46.91	47.35	49,669,400	+0.34(+0.73%)
Feb 15, 2022	46.63	47.05	46.59	47.01	34,635,344	+1.00(+2.17%)
Feb 14, 2022	46.13	46.24	45.76	46.01	62,501,748	-0.32(-0.70%)
Feb 11, 2022	47.07	47.27	46.26	46.33	56,611,728	-0.71(-1.52%)
Feb 10, 2022	46.97	47.66	46.97	47.05	58,296,056	-0.31(-0.66%)
Feb 09, 2022	47.02	47.39	46.96	47.36	42,145,024	+0.73(+1.57%)
Feb 08, 2022	46.10	46.64	46.09	46.63	26,879,026	+0.45(+0.97%)
Feb 07, 2022	46.08	46.44	46.04	46.18	33,561,292	-0.10(-0.21%)
Feb 04, 2022	45.95	46.49	45.86	46.28	38,532,816	+0.11(+0.25%)
Feb 03, 2022	46.08			46.16	40,216,756	-0.49(-1.06%)
Feb 02, 2022	46.91	46.94	46.35	46.66	37,116,108	-0.08(-0.16%)

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.