Skip to main content

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

Date Open High Low Close Volume Change (%)
Nov 30, 2017 39.97 39.98 39.63 39.65 137,242,800 -0.44(-1.09%)
Nov 29, 2017 40.57 40.57 40.00 40.09 77,041,576 -0.65(-1.58%)
Nov 28, 2017 40.76 40.88 40.59 40.74 63,193,104 +0.30(+0.74%)
Nov 27, 2017 40.70 40.71 40.42 40.44 55,629,896 -0.60(-1.47%)
Nov 24, 2017 41.00 41.07 40.95 41.04 30,038,172 -0.09(-0.21%)
Nov 22, 2017 41.15 41.22 40.98 41.13 70,640,848 +0.10(+0.25%)
Nov 21, 2017 40.97 41.19 40.95 41.02 73,923,152 +0.54(+1.34%)
Nov 20, 2017 40.23 40.51 40.21 40.48 52,887,848 +0.21(+0.51%)
Nov 17, 2017 40.19 40.45 40.17 40.27 53,778,020 +0.20(+0.49%)
Nov 16, 2017 39.84 40.20 39.82 40.08 53,844,056 +0.82(+2.08%)
Nov 15, 2017 39.27 39.37 39.10 39.26 56,965,708 -0.21(-0.52%)
Nov 14, 2017 39.66 39.71 39.41 39.47 65,891,364 -0.27(-0.67%)
Nov 13, 2017 39.68 39.82 39.59 39.73 60,730,876 -0.09(-0.22%)
Nov 10, 2017 39.94 39.96 39.73 39.82 37,764,480 -0.17(-0.43%)
Nov 09, 2017 39.96 40.08 39.69 39.99 46,379,556 -0.25(-0.62%)
Nov 08, 2017 40.17 40.26 40.10 40.24 40,696,392 +0.19(+0.47%)
Nov 07, 2017 40.27 40.32 39.99 40.05 54,528,252 -0.26(-0.64%)
Nov 06, 2017 40.05 40.32 40.03 40.31 35,839,396 +0.45(+1.12%)
Nov 03, 2017 40.03 40.05 39.65 39.86 49,884,656 -0.21(-0.52%)
Nov 02, 2017 40.08 40.11 39.88 40.07 44,204,076 +0.05(+0.13%)
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.