Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing 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 (%)
Jun 28, 2019	38.36	38.38	38.19	38.31	74,192,336	-0.05(-0.14%)
Jun 27, 2019	38.25	38.38	38.19	38.36	47,445,392	+0.27(+0.70%)
Jun 26, 2019	38.03	38.23	38.00	38.09	50,547,312	+0.36(+0.95%)
Jun 25, 2019	37.98	38.02	37.68	37.74	69,634,152	-0.39(-1.03%)
Jun 24, 2019	38.16	38.23	38.09	38.13	41,471,196	-0.05(-0.14%)
Jun 21, 2019	38.16	38.27	38.09	38.18	62,215,892	-0.12(-0.33%)
Jun 20, 2019	38.55	38.58	38.15	38.31	99,914,960	+0.55(+1.47%)
Jun 19, 2019	37.51	37.94	37.42	37.75	118,447,952	+0.31(+0.83%)
Jun 18, 2019	36.96	37.52	36.95	37.44	125,992,536	+0.88(+2.42%)
Jun 17, 2019	36.44	36.63	36.44	36.56	54,566,832	+0.14(+0.40%)
Jun 14, 2019	36.58	36.60	36.40	36.41	80,664,272	-0.41(-1.11%)
Jun 13, 2019	36.94	37.00	36.71	36.82	67,401,008	-0.06(-0.17%)
Jun 12, 2019	37.02	37.04	36.81	36.88	62,212,624	-0.40(-1.07%)
Jun 11, 2019	37.34	37.40	37.18	37.28	77,923,672	+0.42(+1.13%)
Jun 10, 2019	36.82	37.04	36.74	36.87	64,611,236	+0.38(+1.04%)
Jun 07, 2019	36.40	36.79	36.38	36.49	71,766,032	+0.28(+0.78%)
Jun 06, 2019	36.18	36.28	36.05	36.20	53,863,176	+0.02(+0.05%)
Jun 05, 2019	36.52	36.54	36.09	36.18	72,316,432	-0.29(-0.80%)
Jun 04, 2019	36.25	36.50	36.17	36.48	72,395,296	+0.08(+0.22%)

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.