Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 UNCHANGED

Streaming Delayed 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 (%)
Jan 29, 2021	49.78	49.90	49.16	49.40	62,218,752	-1.26(-2.49%)
Jan 28, 2021	50.22	50.85	50.09	50.66	41,061,988	+0.35(+0.70%)
Jan 27, 2021	50.65	50.86	50.27	50.31	48,856,228	-1.44(-2.78%)
Jan 26, 2021	51.70	51.83	51.46	51.75	34,835,944	-0.38(-0.73%)
Jan 25, 2021	52.31	52.40	51.63	52.13	54,810,876	+0.39(+0.75%)
Jan 22, 2021	51.47	51.85	51.40	51.74	52,038,812	-0.45(-0.87%)
Jan 21, 2021	52.27	52.31	52.00	52.19	33,945,328	+0.09(+0.18%)
Jan 20, 2021	52.08	52.14	51.85	52.10	41,880,272	+0.90(+1.76%)
Jan 19, 2021	51.43	51.46	51.08	51.20	54,417,904	+0.83(+1.66%)
Jan 15, 2021	50.56	50.66	50.24	50.37	63,147,972	-0.72(-1.41%)
Jan 14, 2021	51.17	51.41	51.02	51.09	41,905,228	+0.47(+0.93%)
Jan 13, 2021	50.60	50.87	50.30	50.62	36,213,284	+0.11(+0.22%)
Jan 12, 2021	50.33	50.60	50.19	50.50	51,331,796	+0.49(+0.98%)
Jan 11, 2021	50.03	50.32	49.96	50.01	44,045,176	-0.69(-1.35%)
Jan 08, 2021	50.27	50.73	49.99	50.70	82,038,328	+1.31(+2.65%)
Jan 07, 2021	49.19	49.39	48.95	49.39	44,263,796	+0.46(+0.95%)
Jan 06, 2021	48.98	49.52	48.80	48.93	60,880,328	-0.42(-0.85%)
Jan 05, 2021	48.64	49.37	48.64	49.35	57,575,060	+1.16(+2.40%)

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.