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 (%)
Jul 31, 2023	40.73	40.94	40.66	40.89	28,757,514	+0.02(+0.05%)
Jul 28, 2023	40.68	40.90	40.62	40.87	35,424,904	+0.97(+2.42%)
Jul 27, 2023	40.43	40.46	39.87	39.90	38,521,356	-0.50(-1.23%)
Jul 26, 2023	39.99	40.52	39.97	40.40	35,869,912	+0.23(+0.58%)
Jul 25, 2023	40.32	40.35	40.14	40.17	33,278,716	+0.33(+0.83%)
Jul 24, 2023	39.44	39.98	39.40	39.84	48,343,012	+0.54(+1.36%)
Jul 21, 2023	39.47	39.51	39.27	39.30	22,222,436	-0.06(-0.15%)
Jul 20, 2023	39.48	39.57	39.30	39.36	32,123,560	-0.29(-0.74%)
Jul 19, 2023	39.79	39.95	39.60	39.65	27,640,160	-0.08(-0.20%)
Jul 18, 2023	39.80	39.89	39.61	39.73	30,140,212	-0.29(-0.73%)
Jul 17, 2023	39.81	40.03	39.64	40.02	26,487,114	+0.05(+0.12%)
Jul 14, 2023	40.10	40.11	39.94	39.97	27,733,370	-0.22(-0.56%)
Jul 13, 2023	39.89	40.28	39.88	40.20	45,287,544	+0.52(+1.30%)
Jul 12, 2023	39.41	39.70	39.39	39.68	62,701,488	+0.87(+2.24%)
Jul 11, 2023	38.66	38.83	38.50	38.81	20,127,744	+0.39(+1.01%)
Jul 10, 2023	38.16	38.44	38.15	38.42	22,886,676	+0.03(+0.08%)
Jul 07, 2023	38.09	38.60	38.08	38.39	22,076,866	+0.43(+1.13%)
Jul 06, 2023	38.18	38.24	37.82	37.97	37,295,656	-0.79(-2.04%)
Jul 05, 2023	38.82	38.84	38.69	38.75	16,265,164	-0.23(-0.60%)

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.