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 (%)
May 28, 2021	51.00	51.32	50.98	51.19	46,870,448	+0.33(+0.64%)
May 27, 2021	50.90	51.01	50.76	50.87	38,154,448	+0.01(+0.02%)
May 26, 2021	50.68	50.91	50.67	50.86	29,350,824	+0.37(+0.74%)
May 25, 2021	50.63	50.72	50.41	50.48	44,177,208	+0.49(+0.99%)
May 24, 2021	49.81	50.11	49.71	49.99	24,047,356	+0.41(+0.83%)
May 21, 2021	50.14	50.14	49.51	49.58	42,061,000	-0.58(-1.15%)
May 20, 2021	49.94	50.26	49.93	50.16	35,662,328	+0.29(+0.58%)
May 19, 2021	49.40	50.06	49.37	49.87	49,606,596	-0.15(-0.30%)
May 18, 2021	50.00	50.27	49.93	50.02	34,734,292	+0.66(+1.34%)
May 17, 2021	49.09	49.39	49.01	49.36	24,833,322	-0.05(-0.09%)
May 14, 2021	49.09	49.48	48.96	49.40	43,261,380	+0.88(+1.81%)
May 13, 2021	48.74	48.99	48.27	48.53	46,018,616	-0.07(-0.13%)
May 12, 2021	49.15	49.36	48.53	48.59	58,500,080	-1.38(-2.76%)
May 11, 2021	49.17	49.99	49.14	49.97	40,539,012	-0.14(-0.28%)
May 10, 2021	50.82	50.84	50.06	50.11	44,270,724	-0.91(-1.79%)
May 07, 2021	50.81	51.25	50.75	51.03	44,577,356	+0.52(+1.03%)
May 06, 2021	50.29	50.53	50.13	50.50	31,569,312	+0.48(+0.95%)
May 05, 2021	50.04	50.20	49.87	50.03	27,934,368	+0.23(+0.47%)
May 04, 2021	49.99	50.06	49.43	49.79	41,409,064	-0.57(-1.13%)

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.