Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	41.02	41.13	41.02	41.08	28,307,330	+0.15(+0.37%)
Mar 27, 2024	40.84	40.93	40.78	40.93	22,309,490	+0.07(+0.17%)
Mar 26, 2024	40.99	41.01	40.84	40.86	15,363,266	-0.03(-0.07%)
Mar 25, 2024	40.80	40.95	40.80	40.89	12,894,783	+0.03(+0.07%)
Mar 22, 2024	40.90	40.96	40.79	40.86	30,393,952	-0.29(-0.70%)
Mar 21, 2024	41.38	41.39	41.12	41.15	27,985,194	+0.05(+0.12%)
Mar 20, 2024	40.72	41.12	40.66	41.10	32,307,976	+0.46(+1.13%)
Mar 19, 2024	40.58	40.72	40.42	40.64	24,381,582	-0.20(-0.49%)
Mar 18, 2024	41.01	41.05	40.79	40.84	23,107,924	+0.07(+0.17%)
Mar 15, 2024	40.84	40.92	40.71	40.77	32,865,690	-0.25(-0.61%)
Mar 14, 2024	41.26	41.31	40.91	41.02	31,565,232	-0.21(-0.51%)
Mar 13, 2024	41.19	41.31	41.16	41.23	25,993,138	-0.13(-0.31%)
Mar 12, 2024	41.25	41.38	41.07	41.36	38,892,420	+0.45(+1.10%)
Mar 11, 2024	40.90	41.05	40.87	40.91	22,760,764	+0.09(+0.22%)
Mar 08, 2024	40.99	41.12	40.77	40.82	30,341,388	-0.04(-0.10%)
Mar 07, 2024	40.67	40.89	40.59	40.86	26,916,056	+0.25(+0.62%)
Mar 06, 2024	40.64	40.77	40.55	40.61	45,874,968	+0.58(+1.45%)
Mar 05, 2024	40.19	40.29	39.96	40.03	32,933,640	-0.36(-0.89%)
Mar 04, 2024	40.54	40.54	40.34	40.39	38,156,000	-0.09(-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.