Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	38.51	38.65	38.47	38.56	72,215,256	+0.06(+0.16%)
Aug 30, 2017	38.39	38.53	38.36	38.50	54,274,572	+0.06(+0.16%)
Aug 29, 2017		38.45	38.07	38.44	52,901,100	-0.07(-0.18%)
Aug 28, 2017	38.63	38.63	38.43	38.51	43,505,032	-0.14(-0.36%)
Aug 25, 2017	38.64	38.77	38.57	38.65	64,557,096	+0.22(+0.58%)
Aug 24, 2017	38.48	38.51	38.30	38.42	60,616,272	+0.12(+0.31%)
Aug 23, 2017	38.05	38.34	38.03	38.30	56,358,404	+0.18(+0.47%)
Aug 22, 2017	37.97	38.17	37.93	38.12	35,964,160	+0.42(+1.12%)
Aug 21, 2017	37.65	37.78	37.56	37.70	32,268,014	+0.14(+0.37%)
Aug 18, 2017	37.39	37.72	37.24	37.56	77,907,216	+0.32(+0.85%)
Aug 17, 2017	37.64	37.70	37.19	37.25	76,540,192	-0.48(-1.28%)
Aug 16, 2017	37.65	37.75	37.59	37.73	50,383,076	+0.39(+1.04%)
Aug 15, 2017	37.30	37.37	37.19	37.34	34,257,656	+0.04(+0.12%)
Aug 14, 2017	37.32	37.47	37.25	37.30	43,404,252	+0.38(+1.03%)
Aug 11, 2017	36.88	37.07	36.75	36.92	61,573,660	+0.09(+0.23%)
Aug 10, 2017	37.41	37.42	36.82	36.83	121,283,128	-0.89(-2.37%)
Aug 09, 2017	37.63	37.75	37.53	37.73	33,722,304	-0.34(-0.90%)
Aug 08, 2017	38.17	38.35	38.02	38.07	39,284,268	+0.01(+0.02%)
Aug 07, 2017	37.94	38.09	37.92	38.06	27,658,204	+0.26(+0.68%)
Aug 04, 2017	37.75	37.83	37.58	37.80	56,316,744	+0.14(+0.37%)
Aug 03, 2017	37.64	37.67	37.48	37.67	52,722,916	-0.15(-0.41%)
Aug 02, 2017	37.86	37.89	37.62	37.82	33,986,756	+0.03(+0.09%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

The Evening Leader