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 (%)
Sep 28, 2018	37.44	37.67	37.34	37.46	74,159,240	-0.25(-0.67%)
Sep 27, 2018	37.65	37.84	37.61	37.72	52,180,240	+0.18(+0.49%)
Sep 26, 2018	37.52	37.98	37.48	37.53	96,323,520	+0.08(+0.21%)
Sep 25, 2018	37.37	37.54	37.32	37.46	56,670,484	+0.15(+0.40%)
Sep 24, 2018	37.30	37.35	37.17	37.31	62,335,212	-0.43(-1.13%)
Sep 21, 2018	37.61	37.80	37.56	37.73	117,713,392	+0.17(+0.46%)
Sep 20, 2018	37.47	37.59	37.26	37.56	107,031,952	+0.41(+1.10%)
Sep 19, 2018	36.95	37.19	36.94	37.15	64,031,568	+0.51(+1.38%)
Sep 18, 2018	36.47	36.70	36.46	36.64	59,573,212	+0.35(+0.96%)
Sep 17, 2018	36.36	36.50	36.24	36.29	85,466,464	-0.33(-0.91%)
Sep 14, 2018	36.86	36.91	36.45	36.63	74,697,568	-0.03(-0.10%)
Sep 13, 2018	36.71	36.91	36.50	36.66	110,330,288	+0.49(+1.35%)
Sep 12, 2018	35.82	36.39	35.69	36.17	133,593,520	+0.18(+0.51%)
Sep 11, 2018	35.56	36.00	35.47	35.99	85,472,000	+0.08(+0.22%)
Sep 10, 2018	36.26	36.26	35.87	35.91	70,014,760	-0.36(-0.99%)
Sep 07, 2018	36.34	36.61	36.12	36.27	70,559,576	-0.18(-0.50%)
Sep 06, 2018	36.49	36.58	36.21	36.45	83,748,992	+0.03(+0.10%)
Sep 05, 2018	36.52	36.58	36.30	36.42	89,166,168	-0.53(-1.44%)

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.