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 (%)
Apr 28, 2023	37.66	37.87	37.64	37.84	23,247,198	+0.19(+0.51%)
Apr 27, 2023	37.36	37.70	37.32	37.65	24,281,520	+0.50(+1.35%)
Apr 26, 2023	37.39	37.41	37.12	37.14	47,072,752	+0.21(+0.58%)
Apr 25, 2023	37.13	37.16	36.87	36.93	32,154,396	-0.71(-1.88%)
Apr 24, 2023	37.64	37.70	37.51	37.64	20,643,644	-0.09(-0.23%)
Apr 21, 2023	37.75	37.77	37.51	37.72	27,540,326	-0.36(-0.94%)
Apr 20, 2023	38.09	38.31	37.97	38.08	30,778,034	-0.06(-0.15%)
Apr 19, 2023	38.08	38.19	38.00	38.14	26,732,836	-0.39(-1.00%)
Apr 18, 2023	38.64	38.69	38.43	38.53	24,808,300	-0.05(-0.13%)
Apr 17, 2023	38.57	38.63	38.42	38.58	27,065,604	+0.16(+0.43%)
Apr 14, 2023	38.44	38.60	38.23	38.41	27,582,318	-0.20(-0.53%)
Apr 13, 2023	38.54	38.68	38.49	38.61	29,778,144	+0.52(+1.37%)
Apr 12, 2023	38.49	38.52	38.01	38.09	31,376,064	-0.27(-0.71%)
Apr 11, 2023	38.46	38.53	38.34	38.36	24,060,482	+0.23(+0.61%)
Apr 10, 2023	37.98	38.14	37.91	38.13	21,303,870	+0.04(+0.10%)
Apr 06, 2023	37.85	38.17	37.75	38.09	23,440,242	+0.15(+0.41%)
Apr 05, 2023	38.16	38.19	37.80	37.94	37,005,144	-0.30(-0.78%)
Apr 04, 2023	38.17	38.27	38.05	38.24	32,592,960	+0.00(+0.00%)

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.