Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.65	50.97	50.63	50.85	47,189,500	+0.32(+0.64%)
May 27, 2021	50.56	50.66	50.41	50.52	38,414,172	+0.01(+0.02%)
May 26, 2021	50.34	50.57	50.33	50.51	29,550,620	+0.37(+0.74%)
May 25, 2021	50.29	50.38	50.07	50.14	44,477,928	+0.49(+0.99%)
May 24, 2021	49.48	49.77	49.37	49.65	24,211,050	+0.41(+0.83%)
May 21, 2021	49.80	49.80	49.17	49.24	42,347,316	-0.57(-1.15%)
May 20, 2021	49.61	49.92	49.60	49.82	35,905,088	+0.29(+0.58%)
May 19, 2021	49.07	49.72	49.03	49.53	49,944,276	-0.15(-0.30%)
May 18, 2021	49.66	49.93	49.60	49.68	34,970,732	+0.66(+1.34%)
May 17, 2021	48.75	49.06	48.68	49.02	25,002,366	-0.05(-0.09%)
May 14, 2021	48.75	49.15	48.63	49.07	43,555,864	+0.87(+1.81%)
May 13, 2021	48.41	48.66	47.95	48.20	46,331,872	-0.06(-0.13%)
May 12, 2021	48.82	49.03	48.20	48.26	58,898,300	-1.37(-2.76%)
May 11, 2021	48.84	49.65	48.81	49.63	40,814,968	-0.14(-0.28%)
May 10, 2021	50.48	50.50	49.73	49.77	44,572,084	-0.91(-1.79%)
May 07, 2021	50.47	50.90	50.40	50.68	44,880,800	+0.52(+1.03%)
May 06, 2021	49.95	50.19	49.79	50.16	31,784,210	+0.47(+0.95%)
May 05, 2021	49.70	49.86	49.54	49.69	28,124,522	+0.23(+0.47%)
May 04, 2021	49.65	49.73	49.10	49.46	41,690,940	-0.57(-1.13%)

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.