Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.73 -0.27 (-0.64%)

Streaming Delayed Price Updated: 11:09 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	37.46	37.46	37.32	37.42	71,202,960	+0.04(+0.11%)
Jul 28, 2017	37.26	37.39	37.17	37.38	53,926,020	-0.02(-0.05%)
Jul 27, 2017	37.72	37.73	37.13	37.40	72,470,600	-0.21(-0.55%)
Jul 26, 2017	37.35	37.64	37.30	37.60	57,354,124	+0.31(+0.82%)
Jul 25, 2017	37.43	37.48	37.28	37.29	43,428,424	-0.09(-0.25%)
Jul 24, 2017	37.43	37.44	37.28	37.39	44,025,368	+0.11(+0.30%)
Jul 21, 2017	37.31	37.32	37.17	37.28	41,944,052	-0.03(-0.07%)
Jul 20, 2017	37.37	37.38	37.22	37.30	42,124,800	-0.04(-0.11%)
Jul 19, 2017		37.42	37.26	37.34	44,418,484	+0.31(+0.83%)
Jul 18, 2017	36.86	37.07	36.81	37.04	57,580,132	+0.11(+0.30%)
Jul 17, 2017	36.95	36.98	36.85	36.93	51,837,208	-0.17(-0.46%)
Jul 14, 2017		37.12	36.86	37.10	59,893,872	+0.46(+1.26%)
Jul 13, 2017	36.52	36.65	36.48	36.64	45,294,660	+0.18(+0.49%)
Jul 12, 2017	36.27	36.53	36.24	36.46	93,760,264	+0.69(+1.93%)
Jul 11, 2017	35.66	35.81	35.56	35.76	49,061,820	+0.29(+0.82%)
Jul 10, 2017	35.26	35.50	35.24	35.47	44,746,420	+0.33(+0.95%)
Jul 07, 2017	35.17	35.23	34.99	35.14	81,058,928	+0.07(+0.19%)
Jul 06, 2017	35.24	35.31	35.02	35.07	59,025,996	-0.43(-1.20%)
Jul 05, 2017	35.36	35.52	35.19	35.50	57,927,044	-0.07(-0.19%)

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.