Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.77 29.77 29.77 0 -0.21(-0.71%)
Dec 29, 2016 29.80 30.02 29.78 29.99 56,989,148 +0.48(+1.64%)
Dec 28, 2016 29.52 29.56 29.43 29.50 39,680,512 +0.22(+0.76%)
Dec 27, 2016 29.22 29.31 29.21 29.28 30,525,504 +0.13(+0.44%)
Dec 23, 2016 29.15 29.15 29.15 0 +0.17(+0.59%)
Dec 22, 2016 29.02 29.03 28.86 28.98 57,385,868 -0.35(-1.19%)
Dec 21, 2016 29.50 29.51 29.31 29.33 61,013,976 -0.12(-0.42%)
Dec 20, 2016 29.44 29.51 29.38 29.45 46,571,292 +0.10(+0.34%)
Dec 19, 2016 29.57 29.58 29.35 29.35 53,466,672 -0.20(-0.68%)
Dec 16, 2016 29.62 29.71 29.47 29.55 89,759,592 -0.13(-0.45%)
Dec 15, 2016 29.66 29.81 29.57 29.69 81,940,776 +0.05(+0.17%)
Dec 14, 2016 30.30 30.41 29.63 29.64 113,209,808 -0.91(-2.97%)
Dec 13, 2016 30.39 30.61 30.38 30.55 58,209,144 +0.34(+1.11%)
Dec 12, 2016 30.24 30.35 30.13 30.21 48,483,640 -0.20(-0.66%)
Dec 09, 2016 30.39 30.50 30.33 30.41 71,565,600 -0.16(-0.52%)
Dec 08, 2016 30.35 30.61 30.34 30.57 71,706,464 +0.13(+0.44%)
Dec 07, 2016 30.12 30.48 30.06 30.44 73,468,320 +0.50(+1.69%)
Dec 06, 2016 29.87 29.94 29.79 29.93 57,512,000 +0.16(+0.54%)
Dec 05, 2016 29.67 29.80 29.66 29.77 63,359,452 +0.24(+0.83%)
Dec 02, 2016 29.50 29.67 29.48 29.53 69,845,968 +0.03(+0.11%)
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.