Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.79 +0.19 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	38.40	38.64	38.32	38.54	82,013,776	+0.44(+1.15%)
Sep 28, 2017	37.93	38.16	37.93	38.11	63,890,632	-0.03(-0.07%)
Sep 27, 2017		38.23	37.93	38.13	93,101,992	-0.14(-0.36%)
Sep 26, 2017	38.45	38.50	38.21	38.27	73,114,848	-0.10(-0.27%)
Sep 25, 2017	38.71	38.71	38.22	38.37	99,584,152	-0.66(-1.70%)
Sep 22, 2017	39.04	39.11	38.97	39.04	45,646,436	-0.22(-0.57%)
Sep 21, 2017	39.26	39.39	39.18	39.26	37,978,256	+0.00(+0.00%)
Sep 20, 2017	39.46	39.52	38.89	39.26	91,620,080	-0.18(-0.46%)
Sep 19, 2017	39.37	39.45	39.26	39.44	74,101,688	+0.09(+0.22%)
Sep 18, 2017	39.46	39.53	39.30	39.35	43,749,856	+0.14(+0.35%)
Sep 15, 2017	39.05	39.27	38.97	39.22	55,588,556	+0.23(+0.60%)
Sep 14, 2017	38.79	39.00	38.75	38.98	41,918,908	+0.10(+0.27%)
Sep 13, 2017	38.93	38.99	38.79	38.88	63,659,428	-0.21(-0.53%)
Sep 12, 2017		39.16	39.03	39.09	57,540,132	-0.04(-0.11%)
Sep 11, 2017	38.93	39.16	38.92	39.13	52,648,500	+0.52(+1.34%)
Sep 08, 2017	38.81	38.82	38.54	38.61	48,796,100	-0.26(-0.66%)
Sep 07, 2017	38.78	38.87	38.73	38.87	45,472,112	+0.28(+0.74%)
Sep 06, 2017	38.48	38.63	38.42	38.59	52,004,964	+0.25(+0.65%)
Sep 05, 2017	38.54	38.62	38.14	38.34	57,116,188	-0.51(-1.31%)

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.