Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.19 34.39 34.05 34.19 106,266,392 +0.37(+1.08%)
Oct 30, 2018 33.37 33.83 33.30 33.82 114,412,944 +0.65(+1.95%)
Oct 29, 2018 34.05 34.11 32.81 33.17 117,211,088 -0.58(-1.73%)
Oct 26, 2018 33.44 34.02 33.29 33.76 159,452,688 -0.39(-1.15%)
Oct 25, 2018 33.89 34.39 33.79 34.15 92,737,688 +0.65(+1.93%)
Oct 24, 2018 34.45 34.49 33.49 33.50 100,382,096 -1.12(-3.23%)
Oct 23, 2018 34.18 34.82 33.99 34.62 102,940,144 -0.38(-1.10%)
Oct 22, 2018 35.22 35.29 34.85 35.01 77,579,096 +0.38(+1.08%)
Oct 19, 2018 34.84 35.05 34.55 34.63 92,987,488 +0.32(+0.94%)
Oct 18, 2018 34.86 34.88 34.19 34.31 122,573,032 -0.93(-2.63%)
Oct 17, 2018 35.40 35.43 35.06 35.23 79,862,712 -0.44(-1.22%)
Oct 16, 2018 35.23 35.70 35.17 35.67 75,545,352 +0.87(+2.51%)
Oct 15, 2018 34.87 35.04 34.73 34.80 60,311,932 -0.38(-1.07%)
Oct 12, 2018 35.15 35.23 34.70 35.17 133,900,288 +1.00(+2.94%)
Oct 11, 2018 34.33 34.69 33.85 34.17 193,501,632 -0.35(-1.01%)
Oct 10, 2018 35.39 35.40 34.51 34.52 113,444,016 -1.06(-2.97%)
Oct 09, 2018 35.42 35.76 35.29 35.57 69,848,616 -0.13(-0.37%)
Oct 08, 2018 35.41 35.78 35.34 35.70 68,436,304 +0.05(+0.15%)
Oct 05, 2018 35.80 35.86 35.32 35.65 92,303,392 -0.13(-0.37%)
Oct 04, 2018 36.32 36.33 35.63 35.78 151,619,872 -0.92(-2.50%)
Oct 03, 2018 37.27 37.29 36.60 36.70 87,712,416 -0.31(-0.83%)
Oct 02, 2018 36.99 37.19 36.89 37.01 66,117,316 -0.47(-1.26%)
Oct 01, 2018 37.65 37.68 37.39 37.48 35,545,524 +0.01(+0.02%)
Sep 28, 2018 37.44 37.67 37.35 37.47 74,151,520 -0.25(-0.67%)
Sep 27, 2018 37.65 37.84 37.62 37.72 52,174,808 +0.18(+0.49%)
Sep 26, 2018 37.52 37.98 37.49 37.54 96,313,496 +0.08(+0.21%)
Sep 25, 2018 37.37 37.55 37.32 37.46 56,664,588 +0.15(+0.40%)
Sep 24, 2018 37.30 37.35 37.18 37.31 62,328,724 -0.43(-1.13%)
Sep 21, 2018 37.62 37.80 37.56 37.74 117,701,144 +0.17(+0.46%)
Sep 20, 2018 37.48 37.59 37.27 37.56 107,020,816 +0.41(+1.10%)
Sep 19, 2018 36.95 37.20 36.94 37.15 64,024,904 +0.51(+1.38%)
Sep 18, 2018 36.47 36.71 36.46 36.65 59,567,012 +0.35(+0.96%)
Sep 17, 2018 36.36 36.50 36.25 36.30 85,457,576 -0.33(-0.91%)
Sep 14, 2018 36.87 36.91 36.46 36.63 74,689,792 -0.03(-0.10%)
Sep 13, 2018 36.72 36.91 36.50 36.67 110,318,808 +0.49(+1.35%)
Sep 12, 2018 35.83 36.39 35.70 36.18 133,579,616 +0.18(+0.51%)
Sep 11, 2018 35.57 36.00 35.47 35.99 85,463,112 +0.08(+0.22%)
Sep 10, 2018 36.26 36.26 35.87 35.91 70,007,472 -0.36(-0.99%)
Sep 07, 2018 36.34 36.61 36.13 36.27 70,552,240 -0.18(-0.50%)
Sep 06, 2018 36.49 36.59 36.21 36.46 83,740,280 +0.03(+0.10%)
Sep 05, 2018 36.53 36.59 36.31 36.42 89,156,888 -0.53(-1.44%)
Sep 04, 2018 37.09 37.09 36.86 36.95 87,887,376 -0.73(-1.95%)
Aug 31, 2018 37.69 37.69 37.69 0 +0.19(+0.51%)
Aug 30, 2018 37.90 37.90 37.36 37.49 137,696,368 -1.00(-2.61%)
Aug 29, 2018 38.18 38.52 38.10 38.50 66,628,888 +0.24(+0.62%)
Aug 28, 2018 38.51 38.57 38.18 38.26 57,380,912 -0.14(-0.36%)
Aug 27, 2018 38.21 38.55 38.20 38.40 110,623,768 +0.54(+1.43%)
Aug 24, 2018 37.73 37.89 37.61 37.86 79,388,192 +0.69(+1.86%)
Aug 23, 2018 37.65 37.77 37.13 37.17 78,899,592 -0.61(-1.62%)
Aug 22, 2018 37.52 37.84 37.52 37.78 52,237,288 +0.30(+0.79%)
Aug 21, 2018 37.39 37.63 37.36 37.49 80,708,024 +0.47(+1.27%)
Aug 20, 2018 36.94 37.05 36.81 37.01 58,149,260 +0.17(+0.45%)
Aug 17, 2018 36.33 36.94 36.25 36.85 87,092,968 +0.38(+1.05%)
Aug 16, 2018 36.60 36.76 36.45 36.46 89,491,248 +0.23(+0.63%)
Aug 15, 2018 36.26 36.41 35.91 36.24 158,805,152 -1.07(-2.88%)
Aug 14, 2018 37.22 37.42 37.15 37.31 64,978,228 +0.23(+0.61%)
Aug 13, 2018 37.35 37.44 36.99 37.08 86,122,440 -0.62(-1.64%)
Aug 10, 2018 37.66 37.83 37.58 37.70 99,234,736 -0.82(-2.13%)
Aug 09, 2018 38.69 38.78 38.50 38.52 40,108,548 -0.11(-0.29%)
Aug 08, 2018 38.61 38.69 38.49 38.64 35,064,312 -0.05(-0.14%)
Aug 07, 2018 38.74 38.89 38.67 38.69 44,347,568 +0.39(+1.03%)
Aug 06, 2018 38.31 38.43 38.21 38.30 37,977,748 -0.30(-0.77%)
Aug 03, 2018 38.43 38.64 38.38 38.59 47,015,696 +0.30(+0.77%)
Aug 02, 2018 38.02 38.36 37.94 38.30 78,671,592 -0.52(-1.33%)
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.