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 (%)
Sep 28, 2018	37.44	37.67	37.35	37.47	74,152,312	-0.25(-0.67%)
Sep 27, 2018	37.65	37.84	37.62	37.72	52,175,360	+0.18(+0.49%)
Sep 26, 2018	37.52	37.98	37.49	37.54	96,314,520	+0.08(+0.21%)
Sep 25, 2018	37.37	37.55	37.32	37.46	56,665,184	+0.15(+0.40%)
Sep 24, 2018	37.30	37.35	37.18	37.31	62,329,384	-0.43(-1.13%)
Sep 21, 2018	37.62	37.80	37.56	37.74	117,702,392	+0.17(+0.46%)
Sep 20, 2018	37.48	37.59	37.27	37.56	107,021,944	+0.41(+1.10%)
Sep 19, 2018	36.95	37.20	36.94	37.15	64,025,580	+0.51(+1.38%)
Sep 18, 2018	36.47	36.71	36.46	36.65	59,567,644	+0.35(+0.96%)
Sep 17, 2018	36.36	36.50	36.25	36.30	85,458,480	-0.33(-0.91%)
Sep 14, 2018	36.87	36.91	36.46	36.63	74,690,584	-0.03(-0.10%)
Sep 13, 2018	36.72	36.91	36.50	36.66	110,319,976	+0.49(+1.35%)
Sep 12, 2018	35.83	36.39	35.70	36.18	133,581,032	+0.18(+0.51%)
Sep 11, 2018	35.56	36.00	35.47	35.99	85,464,016	+0.08(+0.22%)
Sep 10, 2018	36.26	36.26	35.87	35.91	70,008,216	-0.36(-0.99%)
Sep 07, 2018	36.34	36.61	36.13	36.27	70,552,984	-0.18(-0.50%)
Sep 06, 2018	36.49	36.59	36.21	36.46	83,741,168	+0.03(+0.10%)
Sep 05, 2018	36.52	36.59	36.31	36.42	89,157,832	-0.53(-1.44%)

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.