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 (%)
May 28, 2021	50.65	50.96	50.63	50.84	47,193,916	+0.32(+0.64%)
May 27, 2021	50.56	50.66	50.41	50.52	38,417,764	+0.01(+0.02%)
May 26, 2021	50.33	50.56	50.32	50.51	29,553,384	+0.37(+0.74%)
May 25, 2021	50.29	50.37	50.06	50.14	44,482,088	+0.49(+0.99%)
May 24, 2021	49.47	49.77	49.37	49.65	24,213,314	+0.41(+0.83%)
May 21, 2021	49.80	49.80	49.17	49.24	42,351,276	-0.57(-1.15%)
May 20, 2021	49.60	49.92	49.59	49.81	35,908,444	+0.29(+0.58%)
May 19, 2021	49.06	49.71	49.03	49.53	49,948,948	-0.15(-0.30%)
May 18, 2021	49.66	49.93	49.59	49.68	34,974,004	+0.66(+1.34%)
May 17, 2021	48.75	49.05	48.67	49.02	25,004,704	-0.05(-0.09%)
May 14, 2021	48.75	49.14	48.63	49.06	43,559,940	+0.87(+1.81%)
May 13, 2021	48.41	48.66	47.94	48.19	46,336,204	-0.06(-0.13%)
May 12, 2021	48.81	49.02	48.19	48.26	58,903,808	-1.37(-2.76%)
May 11, 2021	48.83	49.65	48.80	49.63	40,818,784	-0.14(-0.28%)
May 10, 2021	50.47	50.49	49.72	49.77	44,576,252	-0.91(-1.79%)
May 07, 2021	50.46	50.90	50.40	50.68	44,885,000	+0.52(+1.03%)
May 06, 2021	49.94	50.19	49.79	50.16	31,787,182	+0.47(+0.95%)
May 05, 2021	49.69	49.85	49.53	49.68	28,127,152	+0.23(+0.47%)
May 04, 2021	49.65	49.72	49.09	49.45	41,694,840	-0.57(-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.