Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.08 +0.15 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 50.64 50.73 50.25 50.37 49,619,964 -0.91(-1.77%)
Apr 29, 2021 51.56 51.57 50.85 51.27 39,242,836 -0.12(-0.24%)
Apr 28, 2021 51.25 51.64 51.09 51.39 40,299,464 +0.38(+0.75%)
Apr 27, 2021 51.03 51.17 50.93 51.01 27,396,204 -0.03(-0.05%)
Apr 26, 2021 50.89 51.09 50.79 51.04 28,726,886 +0.07(+0.13%)
Apr 23, 2021 50.74 51.03 50.70 50.97 29,003,518 +0.73(+1.45%)
Apr 22, 2021 50.46 50.56 50.09 50.25 42,313,172 -0.18(-0.35%)
Apr 21, 2021 49.88 50.45 49.77 50.42 35,802,380 +0.31(+0.61%)
Apr 20, 2021 50.47 50.57 49.98 50.12 29,721,278 -0.41(-0.81%)
Apr 19, 2021 50.61 50.70 50.35 50.53 36,779,420 -0.19(-0.37%)
Apr 16, 2021 50.71 50.79 50.48 50.71 34,328,188 +0.13(+0.26%)
Apr 15, 2021 50.54 50.63 50.38 50.58 45,678,040 +0.46(+0.91%)
Apr 14, 2021 50.32 50.42 50.08 50.13 29,417,854 +0.25(+0.51%)
Apr 13, 2021 49.68 50.05 49.60 49.87 36,114,176 +0.21(+0.41%)
Apr 12, 2021 49.62 49.72 49.51 49.67 32,200,660 -0.30(-0.60%)
Apr 09, 2021 49.91 49.99 49.80 49.97 38,376,028 -0.43(-0.85%)
Apr 08, 2021 50.50 50.65 50.37 50.40 53,985,248 +0.41(+0.82%)
Apr 07, 2021 50.02 50.15 49.81 49.99 51,322,096 -0.75(-1.47%)
Apr 06, 2021 50.46 50.94 50.35 50.73 33,768,588 +0.28(+0.55%)
Apr 05, 2021 50.56 50.62 50.34 50.45 33,106,790 +0.20(+0.39%)
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.