Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.05	34.13	33.96	34.07	66,595,996	+0.05(+0.15%)
Apr 27, 2017	34.13	34.14	33.92	34.02	49,736,812	-0.04(-0.12%)
Apr 26, 2017	34.13	34.23	34.02	34.06	66,380,132	-0.13(-0.37%)
Apr 25, 2017	34.14	34.28	34.10	34.19	59,919,360	+0.30(+0.88%)
Apr 24, 2017	33.91	33.96	33.80	33.89	74,723,432	+0.48(+1.43%)
Apr 21, 2017	33.42	33.46	33.35	33.41	38,744,452	+0.00(+0.00%)
Apr 20, 2017	33.36	33.42	33.26	33.41	54,940,140	+0.41(+1.24%)
Apr 19, 2017	33.29	33.30	32.92	33.01	69,083,592	-0.20(-0.61%)
Apr 18, 2017	33.26	33.37	33.13	33.21	59,839,192	-0.43(-1.26%)
Apr 17, 2017	33.44	33.63	33.39	33.63	35,114,016	+0.35(+1.05%)
Apr 13, 2017	33.51	33.59	33.28	33.29	56,656,444	-0.14(-0.43%)
Apr 12, 2017	33.41	33.44	33.22	33.43	64,848,260	+0.16(+0.49%)
Apr 11, 2017	33.34	33.38	33.07	33.27	54,092,756	-0.08(-0.23%)
Apr 10, 2017	33.35	33.39	33.24	33.35	39,807,740	-0.14(-0.41%)
Apr 07, 2017	33.47	33.63	33.45	33.48	47,453,216	-0.06(-0.18%)
Apr 06, 2017	33.57	33.63	33.44	33.54	41,796,176	-0.06(-0.18%)
Apr 05, 2017	33.84	33.93	33.58	33.60	51,854,660	-0.10(-0.30%)
Apr 04, 2017	33.62	33.75	33.55	33.70	51,898,884	+0.02(+0.05%)

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.