Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.89 +0.39 (+0.92%)

Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.00	35.04	34.49	34.61	82,354,096	-0.16(-0.46%)
Dec 28, 2018	34.73	34.96	34.56	34.77	82,237,632	+0.33(+0.95%)
Dec 27, 2018	34.03	34.48	33.88	34.44	89,532,136	-0.04(-0.13%)
Dec 26, 2018	34.03	34.52	33.71	34.49	108,733,616	+0.67(+1.99%)
Dec 24, 2018	34.06	34.31	33.81	33.81	57,229,012	-0.32(-0.93%)
Dec 21, 2018	34.47	34.65	33.95	34.13	162,145,232	-0.24(-0.70%)
Dec 20, 2018	34.45	34.67	34.08	34.37	207,407,024	+0.27(+0.78%)
Dec 19, 2018	34.85	35.20	33.82	34.11	230,276,800	-0.58(-1.66%)
Dec 18, 2018	34.71	34.89	34.58	34.68	115,687,352	+0.23(+0.68%)
Dec 17, 2018	34.82	34.95	34.33	34.45	124,311,752	-0.32(-0.93%)
Dec 14, 2018	34.82	35.08	34.74	34.77	108,727,400	-0.50(-1.41%)
Dec 13, 2018	35.41	35.51	35.22	35.27	82,980,312	-0.01(-0.02%)
Dec 12, 2018	35.36	35.60	35.25	35.28	102,752,032	+0.57(+1.63%)
Dec 11, 2018	34.94	34.95	34.46	34.71	119,150,032	+0.26(+0.76%)
Dec 10, 2018	34.58	34.64	34.02	34.45	119,658,776	-0.37(-1.05%)
Dec 07, 2018	35.43	35.66	34.73	34.81	153,847,872	-0.66(-1.87%)
Dec 06, 2018	34.86	35.51	34.64	35.48	189,186,816	-0.33(-0.93%)
Dec 04, 2018	36.62	36.68	35.72	35.81	154,367,616	-0.78(-2.12%)

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.