Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.92	40.14	39.89	39.93	49,177,512	-0.02(-0.05%)
Dec 28, 2023	40.00	40.16	39.94	39.95	36,932,180	+0.31(+0.78%)
Dec 27, 2023	39.62	39.71	39.55	39.65	27,565,074	+0.23(+0.58%)
Dec 26, 2023	39.43	39.50	39.30	39.42	16,284,410	+0.31(+0.79%)
Dec 22, 2023	38.99	39.19	38.95	39.11	17,361,644	-0.19(-0.48%)
Dec 21, 2023	39.11	39.33	39.04	39.30	33,632,804	+0.73(+1.88%)
Dec 20, 2023	39.02	39.09	38.52	38.57	48,372,768	-0.71(-1.80%)
Dec 19, 2023	39.12	39.34	39.09	39.28	35,706,160	+0.33(+0.85%)
Dec 18, 2023	38.94	38.98	38.77	38.95	37,235,584	-0.02(-0.05%)
Dec 15, 2023	39.16	39.26	38.97	38.97	38,073,172	-0.23(-0.60%)
Dec 14, 2023	38.89	39.26	38.89	39.20	53,344,892	+0.57(+1.46%)
Dec 13, 2023	38.03	38.66	37.85	38.64	43,709,576	+0.38(+0.99%)
Dec 12, 2023	38.13	38.27	37.96	38.26	20,804,106	+0.01(+0.03%)
Dec 11, 2023	38.02	38.26	37.97	38.25	21,234,876	+0.22(+0.59%)
Dec 08, 2023	37.95	38.15	37.87	38.02	25,849,116	-0.17(-0.43%)
Dec 07, 2023	38.13	38.21	38.01	38.19	20,247,044	+0.19(+0.49%)
Dec 06, 2023	38.29	38.31	37.99	38.00	23,667,520	-0.05(-0.13%)
Dec 05, 2023	37.95	38.10	37.86	38.05	26,122,884	-0.23(-0.61%)
Dec 04, 2023	38.42	38.50	38.20	38.29	28,803,246	-0.44(-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.