Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 38.85 39.01 38.66 38.92 78,528,568 -0.04(-0.09%)
Apr 29, 2019 38.98 39.03 38.88 38.96 38,823,084 +0.08(+0.21%)
Apr 26, 2019 38.67 38.95 38.67 38.88 62,574,480 +0.15(+0.39%)
Apr 25, 2019 38.54 38.74 38.43 38.73 69,035,384 -0.05(-0.14%)
Apr 24, 2019 39.05 39.06 38.66 38.78 77,833,256 -0.53(-1.35%)
Apr 23, 2019 39.16 39.38 39.11 39.31 37,052,952 +0.09(+0.23%)
Apr 22, 2019 39.11 39.27 39.04 39.22 40,550,880 -0.26(-0.65%)
Apr 18, 2019 39.37 39.56 39.25 39.48 63,926,836 -0.03(-0.07%)
Apr 17, 2019 39.67 39.73 39.41 39.51 64,258,236 +0.12(+0.29%)
Apr 16, 2019 39.27 39.45 39.27 39.39 49,502,072 +0.29(+0.75%)
Apr 15, 2019 39.27 39.29 38.95 39.10 42,841,336 -0.20(-0.52%)
Apr 12, 2019 39.41 39.45 39.21 39.30 61,732,504 +0.28(+0.73%)
Apr 11, 2019 39.16 39.19 38.91 39.02 62,249,004 -0.43(-1.08%)
Apr 10, 2019 39.43 39.55 39.35 39.45 57,719,816 +0.19(+0.47%)
Apr 09, 2019 39.37 39.39 39.22 39.26 55,902,292 -0.08(-0.20%)
Apr 08, 2019 39.14 39.37 39.08 39.34 34,095,312 +0.00(+0.00%)
Apr 05, 2019 39.14 39.36 39.11 39.34 56,840,008 +0.33(+0.84%)
Apr 04, 2019 38.79 39.11 38.77 39.01 53,078,344 +0.21(+0.55%)
Apr 03, 2019 38.90 39.11 38.75 38.80 83,113,568 +0.27(+0.69%)
Apr 02, 2019 38.69 38.71 38.41 38.53 54,955,872 -0.12(-0.32%)
Apr 01, 2019 38.54 38.69 38.45 38.66 79,520,008 +0.63(+1.65%)
Mar 29, 2019 38.05 38.10 37.85 38.03 79,501,496 +0.39(+1.04%)
Mar 28, 2019 37.51 37.68 37.38 37.64 46,334,180 +0.25(+0.66%)
Mar 27, 2019 37.60 37.68 37.27 37.39 82,170,520 -0.41(-1.08%)
Mar 26, 2019 37.81 37.90 37.59 37.80 64,497,828 +0.12(+0.31%)
Mar 25, 2019 37.51 37.80 37.48 37.68 60,140,008 +0.09(+0.24%)
Mar 22, 2019 38.14 38.23 37.56 37.59 133,877,640 -1.13(-2.93%)
Mar 21, 2019 38.47 38.74 38.38 38.73 80,578,872 +0.05(+0.14%)
Mar 20, 2019 38.49 38.99 38.22 38.67 102,343,744 +0.06(+0.16%)
Mar 19, 2019 38.64 38.75 38.52 38.61 60,035,780 +0.02(+0.05%)
Mar 18, 2019 38.44 38.61 38.39 38.59 47,572,012 +0.43(+1.11%)
Mar 15, 2019 37.97 38.22 37.94 38.17 157,866,096 +0.55(+1.46%)
Mar 14, 2019 37.67 37.69 37.47 37.62 65,981,956 -0.20(-0.54%)
Mar 13, 2019 37.80 37.88 37.70 37.82 69,341,104 +0.04(+0.12%)
Mar 12, 2019 37.78 37.88 37.71 37.78 48,223,872 +0.20(+0.52%)
Mar 11, 2019 37.22 37.63 37.22 37.58 71,087,256 +0.69(+1.87%)
Mar 08, 2019 36.72 36.92 36.67 36.89 110,317,416 -0.27(-0.72%)
Mar 07, 2019 37.64 37.65 37.10 37.16 94,144,744 -0.70(-1.85%)
Mar 06, 2019 38.09 38.14 37.80 37.86 69,115,872 -0.21(-0.56%)
Mar 05, 2019 37.88 38.13 37.80 38.07 61,598,344 +0.37(+0.99%)
Mar 04, 2019 37.85 37.90 37.37 37.70 106,282,776 +0.05(+0.14%)
Mar 01, 2019 37.90 37.93 37.58 37.65 106,391,376 +0.04(+0.12%)
Feb 28, 2019 37.85 37.87 37.60 37.60 98,679,032 -0.50(-1.30%)
Feb 27, 2019 38.18 38.24 37.97 38.10 78,400,224 -0.33(-0.85%)
Feb 26, 2019 38.29 38.56 38.27 38.43 65,834,284 -0.13(-0.34%)
Feb 25, 2019 38.54 38.75 38.47 38.56 75,092,024 +0.43(+1.12%)
Feb 22, 2019 38.04 38.24 37.96 38.13 65,486,976 +0.42(+1.10%)
Feb 21, 2019 37.77 37.81 37.54 37.72 54,279,816 -0.08(-0.21%)
Feb 20, 2019 37.79 38.04 37.69 37.80 82,634,256 +0.21(+0.57%)
Feb 19, 2019 37.15 37.66 37.15 37.58 72,675,384 +0.29(+0.78%)
Feb 15, 2019 37.33 37.33 37.17 37.29 81,672,016 -0.05(-0.14%)
Feb 14, 2019 37.05 37.48 36.98 37.35 103,049,072 +0.07(+0.19%)
Feb 13, 2019 37.56 37.63 37.19 37.27 92,901,232 -0.27(-0.71%)
Feb 12, 2019 37.54 37.70 37.49 37.54 74,573,128 +0.31(+0.83%)
Feb 11, 2019 37.43 37.44 37.21 37.23 47,643,864 -0.12(-0.33%)
Feb 08, 2019 37.29 37.42 37.08 37.35 72,473,584 -0.21(-0.57%)
Feb 07, 2019 37.65 37.84 37.24 37.57 114,061,840 -0.38(-1.00%)
Feb 06, 2019 38.29 38.32 37.87 37.95 65,682,048 -0.52(-1.36%)
Feb 05, 2019 38.12 38.51 38.06 38.47 92,176,496 +0.52(+1.38%)
Feb 04, 2019 37.77 38.05 37.69 37.95 51,658,256 +0.06(+0.16%)
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.