Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.02 +0.03 (+0.07%)

Streaming Delayed Price Updated: 1:40 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.12	50.24	49.49	49.74	61,798,084	-1.27(-2.49%)
Jan 28, 2021	50.56	51.19	50.43	51.01	40,784,360	+0.35(+0.70%)
Jan 27, 2021	51.00	51.20	50.62	50.65	48,525,904	-1.45(-2.78%)
Jan 26, 2021	52.05	52.18	51.81	52.10	34,600,416	-0.38(-0.73%)
Jan 25, 2021	52.67	52.75	51.98	52.48	54,440,292	+0.39(+0.75%)
Jan 22, 2021	51.82	52.20	51.75	52.09	51,686,972	-0.46(-0.87%)
Jan 21, 2021	52.63	52.67	52.35	52.55	33,715,820	+0.09(+0.18%)
Jan 20, 2021	52.43	52.49	52.20	52.45	41,597,112	+0.91(+1.76%)
Jan 19, 2021	51.78	51.81	51.43	51.55	54,049,976	+0.84(+1.66%)
Jan 15, 2021	50.90	51.01	50.58	50.71	62,721,020	-0.73(-1.41%)
Jan 14, 2021	51.52	51.76	51.37	51.44	41,621,904	+0.48(+0.93%)
Jan 13, 2021	50.94	51.21	50.64	50.96	35,968,440	+0.11(+0.22%)
Jan 12, 2021	50.67	50.94	50.53	50.85	50,984,736	+0.49(+0.98%)
Jan 11, 2021	50.37	50.66	50.30	50.35	43,747,384	-0.69(-1.35%)
Jan 08, 2021	50.62	51.07	50.33	51.04	81,483,656	+1.32(+2.65%)
Jan 07, 2021	49.52	49.73	49.28	49.73	43,964,524	+0.47(+0.95%)
Jan 06, 2021	49.31	49.86	49.13	49.26	60,468,708	-0.42(-0.84%)
Jan 05, 2021	48.97	49.70	48.97	49.68	57,185,788	+1.17(+2.40%)

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.