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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

Follow Us