Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.32 +0.46 (+1.10%)

Streaming Delayed Price Updated: 10:09 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.14	50.18	49.48	49.79	74,386,408	-0.68(-1.34%)
Feb 25, 2021	51.67	51.80	50.39	50.47	54,671,684	-1.18(-2.28%)
Feb 24, 2021	51.12	51.66	50.80	51.64	39,527,800	-0.33(-0.64%)
Feb 23, 2021	51.41	52.15	50.77	51.98	43,504,436	+0.23(+0.45%)
Feb 22, 2021	51.89	52.24	51.69	51.75	50,636,084	-1.57(-2.94%)
Feb 19, 2021	53.28	53.57	53.14	53.31	42,958,800	+0.34(+0.65%)
Feb 18, 2021	52.84	52.97	52.40	52.97	49,766,592	-0.74(-1.38%)
Feb 17, 2021	53.60	53.75	53.33	53.71	40,779,936	+0.02(+0.03%)
Feb 16, 2021	53.87	54.02	53.54	53.69	37,715,584	+0.13(+0.24%)
Feb 12, 2021	53.28	53.72	53.20	53.56	30,646,874	+0.05(+0.09%)
Feb 11, 2021	53.42	53.74	53.32	53.52	52,736,612	+0.57(+1.07%)
Feb 10, 2021	53.24	53.31	52.63	52.95	32,944,320	+0.19(+0.35%)
Feb 09, 2021	52.22	52.81	52.21	52.77	29,351,464	+0.56(+1.06%)
Feb 08, 2021	51.92	52.30	51.92	52.21	23,314,304	+0.09(+0.18%)
Feb 05, 2021	51.90	52.14	51.71	52.12	26,159,852	+0.44(+0.86%)
Feb 04, 2021	51.60	51.71	51.28	51.67	43,337,968	+0.02(+0.04%)
Feb 03, 2021	51.74	51.85	51.50	51.65	34,923,184	+0.26(+0.50%)
Feb 02, 2021	51.48	51.51	51.24	51.39	35,796,260	+0.66(+1.30%)

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.