Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.55 35.47 35.22 35.28 93,611,216 -0.27(-0.77%)
May 30, 2017 35.55 35.60 35.49 35.55 41,016,904 -0.19(-0.53%)
May 26, 2017 35.68 35.76 35.64 35.74 36,637,464 +0.13(+0.36%)
May 25, 2017 35.63 35.73 35.54 35.61 46,253,384 +0.17(+0.48%)
May 24, 2017 35.31 35.50 35.28 35.44 57,667,552 +0.14(+0.39%)
May 23, 2017 35.30 35.35 35.21 35.31 46,123,424 +0.03(+0.10%)
May 22, 2017 35.27 35.38 35.24 35.27 54,126,768 +0.03(+0.10%)
May 19, 2017 35.01 35.31 35.00 35.24 74,438,656 +0.74(+2.13%)
May 18, 2017 34.23 34.80 34.10 34.50 141,578,240 -0.58(-1.66%)
May 17, 2017 35.38 35.43 35.06 35.08 73,875,296 -0.61(-1.70%)
May 16, 2017 35.63 35.71 35.56 35.69 48,972,504 +0.03(+0.10%)
May 15, 2017 35.48 35.67 35.45 35.66 61,378,908 +0.36(+1.02%)
May 12, 2017 35.20 35.33 35.19 35.30 76,396,200 +0.15(+0.41%)
May 11, 2017 35.12 35.21 34.95 35.15 43,635,428 +0.08(+0.22%)
May 10, 2017 34.95 35.07 34.90 35.07 55,621,764 +0.23(+0.66%)
May 09, 2017 34.67 34.95 34.65 34.84 81,895,080 +0.44(+1.27%)
May 08, 2017 34.51 34.59 34.38 34.41 41,980,484 -0.01(-0.02%)
May 05, 2017 34.08 34.41 34.07 34.41 61,404,780 +0.28(+0.83%)
May 04, 2017 34.33 34.35 34.11 34.13 94,683,784 -0.39(-1.12%)
May 03, 2017 34.60 34.64 34.42 34.52 68,122,192 -0.23(-0.67%)
May 02, 2017 34.65 34.79 34.60 34.75 64,609,772 +0.25(+0.72%)
May 01, 2017 34.46 34.59 34.38 34.50 48,080,004 +0.20(+0.57%)
Apr 28, 2017 34.29 34.36 34.19 34.30 66,139,548 +0.05(+0.15%)
Apr 27, 2017 34.36 34.37 34.15 34.25 49,395,916 -0.04(-0.12%)
Apr 26, 2017 34.36 34.47 34.25 34.29 65,925,164 -0.13(-0.37%)
Apr 25, 2017 34.37 34.52 34.34 34.42 59,508,672 +0.30(+0.88%)
Apr 24, 2017 34.14 34.19 34.04 34.12 74,211,280 +0.48(+1.43%)
Apr 21, 2017 33.65 33.70 33.58 33.64 38,478,900 +0.00(+0.00%)
Apr 20, 2017 33.59 33.65 33.49 33.64 54,563,580 +0.41(+1.24%)
Apr 19, 2017 33.52 33.53 33.15 33.23 68,610,096 -0.21(-0.61%)
Apr 18, 2017 33.49 33.60 33.36 33.44 59,429,052 -0.43(-1.26%)
Apr 17, 2017 33.67 33.87 33.62 33.87 34,873,344 +0.35(+1.05%)
Apr 13, 2017 33.74 33.82 33.51 33.52 56,268,120 -0.15(-0.43%)
Apr 12, 2017 33.64 33.67 33.45 33.66 64,403,788 +0.16(+0.49%)
Apr 11, 2017 33.57 33.61 33.30 33.50 53,722,004 -0.08(-0.23%)
Apr 10, 2017 33.58 33.62 33.47 33.58 39,534,896 -0.14(-0.41%)
Apr 07, 2017 33.70 33.87 33.68 33.71 47,127,972 -0.06(-0.18%)
Apr 06, 2017 33.80 33.86 33.67 33.77 41,509,704 -0.06(-0.18%)
Apr 05, 2017 34.08 34.17 33.82 33.83 51,499,248 -0.10(-0.30%)
Apr 04, 2017 33.85 33.99 33.79 33.94 51,543,168 +0.02(+0.05%)
Apr 03, 2017 33.83 33.95 33.71 33.92 70,123,984 +0.19(+0.56%)
Mar 31, 2017 33.76 33.81 33.66 33.73 110,908,928 -0.24(-0.71%)
Mar 30, 2017 34.01 34.11 33.94 33.97 38,867,764 -0.18(-0.53%)
Mar 29, 2017 34.01 34.17 33.94 34.15 43,042,044 +0.06(+0.18%)
Mar 28, 2017 33.97 34.19 33.97 34.09 60,491,424 +0.09(+0.28%)
Mar 27, 2017 33.87 34.06 33.76 34.00 61,773,412 -0.09(-0.28%)
Mar 24, 2017 33.98 34.15 33.97 34.09 80,428,896 +0.09(+0.25%)
Mar 23, 2017 33.87 34.12 33.87 34.00 62,918,884 +0.01(+0.03%)
Mar 22, 2017 33.80 34.07 33.72 34.00 81,903,432 +0.16(+0.48%)
Mar 21, 2017 34.38 34.45 33.81 33.83 83,747,264 -0.41(-1.19%)
Mar 20, 2017 34.03 34.30 33.98 34.24 82,108,464 +0.42(+1.25%)
Mar 17, 2017 33.91 33.93 33.79 33.82 79,724,160 -0.06(-0.18%)
Mar 16, 2017 33.91 33.95 33.77 33.88 161,053,920 +0.21(+0.61%)
Mar 15, 2017 32.98 33.73 32.89 33.67 144,903,216 +0.86(+2.61%)
Mar 14, 2017 32.90 32.94 32.79 32.81 66,098,492 -0.19(-0.57%)
Mar 13, 2017 32.89 33.03 32.86 33.00 49,520,560 +0.45(+1.39%)
Mar 10, 2017 32.45 32.55 32.37 32.55 52,767,500 +0.36(+1.12%)
Mar 09, 2017 32.28 32.33 32.02 32.19 74,923,536 -0.26(-0.79%)
Mar 08, 2017 32.68 32.73 32.42 32.45 70,710,744 -0.31(-0.94%)
Mar 07, 2017 32.82 32.84 32.69 32.75 50,765,292 +0.03(+0.10%)
Mar 06, 2017 32.75 32.76 32.62 32.72 35,566,624 +0.02(+0.05%)
Mar 03, 2017 32.61 32.74 32.51 32.70 64,194,524 +0.25(+0.77%)
Mar 02, 2017 32.71 32.77 32.45 32.45 74,176,720 -0.58(-1.76%)
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.