Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.47 +0.38 (+0.90%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	34.28	34.36	34.19	34.30	66,145,732	+0.05(+0.15%)
Apr 27, 2017	34.36	34.37	34.15	34.25	49,400,532	-0.04(-0.12%)
Apr 26, 2017	34.36	34.46	34.25	34.29	65,931,328	-0.13(-0.37%)
Apr 25, 2017	34.37	34.51	34.33	34.42	59,514,236	+0.30(+0.88%)
Apr 24, 2017	34.14	34.19	34.03	34.12	74,218,216	+0.48(+1.43%)
Apr 21, 2017	33.65	33.69	33.58	33.64	38,482,496	+0.00(+0.00%)
Apr 20, 2017	33.59	33.65	33.49	33.64	54,568,680	+0.41(+1.24%)
Apr 19, 2017	33.52	33.53	33.15	33.23	68,616,512	-0.21(-0.61%)
Apr 18, 2017	33.48	33.60	33.36	33.44	59,434,608	-0.43(-1.26%)
Apr 17, 2017	33.67	33.86	33.62	33.86	34,876,604	+0.35(+1.05%)
Apr 13, 2017	33.74	33.82	33.50	33.51	56,273,380	-0.15(-0.43%)
Apr 12, 2017	33.64	33.67	33.45	33.66	64,409,812	+0.16(+0.49%)
Apr 11, 2017	33.56	33.61	33.30	33.50	53,727,024	-0.08(-0.23%)
Apr 10, 2017	33.58	33.62	33.47	33.57	39,538,592	-0.14(-0.41%)
Apr 07, 2017	33.70	33.86	33.68	33.71	47,132,380	-0.06(-0.18%)
Apr 06, 2017	33.80	33.85	33.67	33.77	41,513,584	-0.06(-0.18%)
Apr 05, 2017	34.07	34.16	33.81	33.83	51,504,064	-0.10(-0.30%)
Apr 04, 2017	33.85	33.98	33.78	33.93	51,547,988	+0.02(+0.05%)

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.