Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

44.65 -1.13 (-2.47%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	40.64	40.82	39.99	40.03	65,497,840	+0.14(+0.36%)
Apr 28, 2022	39.64	39.94	39.23	39.89	46,447,880	+0.57(+1.44%)
Apr 27, 2022	39.16	39.56	39.10	39.32	65,213,460	+0.45(+1.17%)
Apr 26, 2022	39.48	39.53	38.87	38.87	75,065,760	-0.87(-2.19%)
Apr 25, 2022	39.37	39.79	39.28	39.73	71,618,888	-0.29(-0.73%)
Apr 22, 2022	40.46	40.72	40.02	40.03	72,393,520	-0.36(-0.89%)
Apr 21, 2022	41.19	41.27	40.30	40.39	47,804,700	-0.79(-1.93%)
Apr 20, 2022	41.47	41.48	41.10	41.18	38,510,912	-0.25(-0.59%)
Apr 19, 2022	41.20	41.45	41.02	41.43	42,420,888	-0.21(-0.50%)
Apr 18, 2022	41.56	41.83	41.43	41.63	30,816,874	-0.14(-0.34%)
Apr 14, 2022	42.10	42.12	41.75	41.78	41,201,892	-0.55(-1.29%)
Apr 13, 2022	42.00	42.39	41.97	42.32	35,499,768	+0.55(+1.31%)
Apr 12, 2022	42.25	42.29	41.74	41.78	44,272,408	-0.13(-0.32%)
Apr 11, 2022	42.07	42.25	41.89	41.91	51,277,124	-0.53(-1.25%)
Apr 08, 2022	42.52	42.66	42.39	42.44	43,688,256	+0.04(+0.09%)
Apr 07, 2022	42.49	42.60	42.19	42.40	41,686,888	-0.34(-0.80%)
Apr 06, 2022	43.02	43.08	42.53	42.74	60,218,428	-0.57(-1.31%)
Apr 05, 2022	43.94	43.94	43.22	43.31	47,705,940	-0.81(-1.84%)
Apr 04, 2022	43.92	44.18	43.77	44.12	50,939,616	+0.77(+1.76%)

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.