Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.70 -0.30 (-0.70%)

Streaming Delayed Price Updated: 11:24 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	37.75	38.09	37.58	38.07	56,755,644	-0.18(-0.47%)
Jul 28, 2022	38.14	38.30	37.71	38.25	39,676,956	+0.16(+0.43%)
Jul 27, 2022	37.69	38.18	37.54	38.09	39,550,772	+0.70(+1.86%)
Jul 26, 2022	37.69	37.79	37.32	37.39	24,028,466	-0.30(-0.78%)
Jul 25, 2022	37.62	37.72	37.52	37.69	22,730,580	+0.13(+0.35%)
Jul 22, 2022	37.85	37.92	37.38	37.55	26,886,726	-0.38(-1.00%)
Jul 21, 2022	37.63	37.95	37.56	37.93	38,646,596	+0.43(+1.14%)
Jul 20, 2022	37.52	37.63	37.33	37.50	42,220,964	-0.16(-0.43%)
Jul 19, 2022	37.48	37.70	37.41	37.67	34,858,396	+0.61(+1.65%)
Jul 18, 2022	37.38	37.57	37.00	37.06	40,934,732	+0.26(+0.70%)
Jul 15, 2022	36.63	36.84	36.32	36.80	49,407,192	+0.19(+0.52%)
Jul 14, 2022	36.55	36.68	36.25	36.61	45,709,920	-0.33(-0.90%)
Jul 13, 2022	36.48	37.14	36.48	36.94	41,401,984	-0.09(-0.23%)
Jul 12, 2022	37.02	37.22	36.85	37.03	25,903,466	-0.14(-0.38%)
Jul 11, 2022	37.32	37.37	37.02	37.17	55,303,668	-1.02(-2.67%)
Jul 08, 2022	38.07	38.35	37.92	38.19	22,038,004	+0.00(+0.00%)
Jul 07, 2022	37.95	38.36	37.94	38.19	59,659,112	+0.75(+2.01%)
Jul 06, 2022	37.39	37.54	37.11	37.44	37,852,672	-0.23(-0.61%)
Jul 05, 2022	37.18	37.67	37.03	37.67	51,912,600	-0.30(-0.78%)

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.