Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 34.19 34.39 34.05 34.19 106,267,520 +0.37(+1.08%)
Oct 30, 2018 33.36 33.83 33.30 33.82 114,414,160 +0.65(+1.95%)
Oct 29, 2018 34.05 34.11 32.81 33.17 117,212,328 -0.58(-1.73%)
Oct 26, 2018 33.44 34.02 33.29 33.76 159,454,384 -0.39(-1.15%)
Oct 25, 2018 33.89 34.39 33.79 34.15 92,738,672 +0.65(+1.93%)
Oct 24, 2018 34.45 34.49 33.49 33.50 100,383,160 -1.12(-3.23%)
Oct 23, 2018 34.18 34.82 33.98 34.62 102,941,232 -0.38(-1.10%)
Oct 22, 2018 35.22 35.29 34.85 35.01 77,579,912 +0.38(+1.08%)
Oct 19, 2018 34.84 35.05 34.55 34.63 92,988,472 +0.32(+0.94%)
Oct 18, 2018 34.86 34.88 34.19 34.31 122,574,336 -0.93(-2.63%)
Oct 17, 2018 35.40 35.43 35.06 35.23 79,863,560 -0.44(-1.22%)
Oct 16, 2018 35.23 35.70 35.17 35.67 75,546,152 +0.87(+2.51%)
Oct 15, 2018 34.87 35.04 34.73 34.80 60,312,572 -0.38(-1.07%)
Oct 12, 2018 35.15 35.23 34.70 35.17 133,901,704 +1.00(+2.94%)
Oct 11, 2018 34.33 34.69 33.84 34.17 193,503,680 -0.35(-1.01%)
Oct 10, 2018 35.39 35.40 34.51 34.52 113,445,216 -1.06(-2.97%)
Oct 09, 2018 35.42 35.76 35.29 35.57 69,849,352 -0.13(-0.37%)
Oct 08, 2018 35.41 35.78 35.34 35.70 68,437,024 +0.05(+0.15%)
Oct 05, 2018 35.80 35.86 35.32 35.65 92,304,368 -0.13(-0.37%)
Oct 04, 2018 36.32 36.33 35.63 35.78 151,621,472 -0.92(-2.50%)
Oct 03, 2018 37.27 37.29 36.59 36.70 87,713,344 -0.31(-0.83%)
Oct 02, 2018 36.99 37.19 36.89 37.01 66,118,016 -0.47(-1.26%)
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.