Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.14	50.18	49.47	49.79	74,393,368	-0.68(-1.34%)
Feb 25, 2021	51.67	51.80	50.39	50.46	54,676,796	-1.18(-2.28%)
Feb 24, 2021	51.11	51.66	50.80	51.64	39,531,496	-0.33(-0.64%)
Feb 23, 2021	51.41	52.15	50.77	51.97	43,508,504	+0.23(+0.45%)
Feb 22, 2021	51.89	52.23	51.69	51.74	50,640,820	-1.57(-2.94%)
Feb 19, 2021	53.28	53.57	53.13	53.31	42,962,820	+0.34(+0.65%)
Feb 18, 2021	52.84	52.96	52.39	52.96	49,771,244	-0.74(-1.38%)
Feb 17, 2021	53.59	53.74	53.33	53.71	40,783,748	+0.02(+0.03%)
Feb 16, 2021	53.86	54.01	53.54	53.69	37,719,112	+0.13(+0.24%)
Feb 12, 2021	53.28	53.72	53.20	53.56	30,649,740	+0.05(+0.09%)
Feb 11, 2021	53.42	53.73	53.32	53.51	52,741,544	+0.57(+1.07%)
Feb 10, 2021	53.23	53.31	52.62	52.95	32,947,400	+0.19(+0.35%)
Feb 09, 2021	52.21	52.81	52.21	52.76	29,354,210	+0.56(+1.07%)
Feb 08, 2021	51.92	52.30	51.92	52.21	23,316,484	+0.09(+0.18%)
Feb 05, 2021	51.90	52.13	51.70	52.11	26,162,298	+0.44(+0.86%)
Feb 04, 2021	51.59	51.70	51.28	51.67	43,342,020	+0.02(+0.04%)
Feb 03, 2021	51.73	51.84	51.49	51.65	34,926,448	+0.26(+0.50%)
Feb 02, 2021	51.47	51.50	51.23	51.39	35,799,608	+0.66(+1.30%)

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.