Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 -0.14 (-0.33%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	37.10	37.25	36.94	36.97	41,015,900	-0.26(-0.70%)
Feb 27, 2023	37.26	37.33	37.15	37.23	25,174,160	+0.19(+0.52%)
Feb 24, 2023	37.05	37.22	36.89	37.04	50,252,596	-0.85(-2.25%)
Feb 23, 2023	38.19	38.25	37.65	37.89	29,521,020	+0.18(+0.49%)
Feb 22, 2023	37.78	37.91	37.59	37.70	38,322,764	-0.18(-0.49%)
Feb 21, 2023	38.10	38.31	37.88	37.89	35,141,852	-0.48(-1.26%)
Feb 17, 2023	38.36	38.47	38.22	38.37	36,329,072	-0.43(-1.10%)
Feb 16, 2023	38.60	38.98	38.49	38.80	31,116,812	+0.01(+0.03%)
Feb 15, 2023	38.53	38.79	38.46	38.79	32,200,480	-0.33(-0.84%)
Feb 14, 2023	38.90	39.30	38.78	39.12	22,502,704	-0.07(-0.17%)
Feb 13, 2023	39.00	39.26	38.91	39.18	21,619,218	+0.32(+0.82%)
Feb 10, 2023	39.02	39.04	38.73	38.87	35,638,708	-0.38(-0.96%)
Feb 09, 2023	39.61	39.65	39.11	39.24	28,005,026	+0.18(+0.47%)
Feb 08, 2023	39.20	39.26	38.89	39.06	39,558,616	-0.05(-0.12%)
Feb 07, 2023	39.01	39.26	38.73	39.11	33,028,438	+0.15(+0.40%)
Feb 06, 2023	38.83	39.03	38.68	38.95	42,884,576	-0.58(-1.47%)
Feb 03, 2023	39.76	40.03	39.44	39.53	44,034,792	-0.72(-1.78%)
Feb 02, 2023	40.49	40.52	40.05	40.25	47,497,196	-0.24(-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.