Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	37.66	37.87	37.64	37.84	23,245,024	+0.19(+0.51%)
Apr 27, 2023	37.36	37.70	37.32	37.65	24,279,250	+0.50(+1.35%)
Apr 26, 2023	37.39	37.42	37.12	37.15	47,068,352	+0.21(+0.58%)
Apr 25, 2023	37.14	37.17	36.88	36.93	32,151,390	-0.71(-1.88%)
Apr 24, 2023	37.64	37.70	37.52	37.64	20,641,714	-0.09(-0.23%)
Apr 21, 2023	37.76	37.77	37.52	37.73	27,537,752	-0.36(-0.94%)
Apr 20, 2023	38.10	38.32	37.97	38.09	30,775,158	-0.06(-0.15%)
Apr 19, 2023	38.09	38.19	38.01	38.14	26,730,338	-0.39(-1.00%)
Apr 18, 2023	38.65	38.69	38.43	38.53	24,805,980	-0.05(-0.13%)
Apr 17, 2023	38.57	38.64	38.42	38.58	27,063,074	+0.16(+0.43%)
Apr 14, 2023	38.44	38.61	38.23	38.41	27,579,740	-0.20(-0.53%)
Apr 13, 2023	38.54	38.69	38.50	38.62	29,775,360	+0.52(+1.37%)
Apr 12, 2023	38.49	38.52	38.02	38.10	31,373,130	-0.27(-0.71%)
Apr 11, 2023	38.46	38.53	38.35	38.37	24,058,234	+0.23(+0.61%)
Apr 10, 2023	37.98	38.14	37.91	38.13	21,301,878	+0.04(+0.10%)
Apr 06, 2023	37.85	38.17	37.75	38.10	23,438,050	+0.15(+0.41%)
Apr 05, 2023	38.16	38.19	37.80	37.94	37,001,684	-0.30(-0.78%)
Apr 04, 2023	38.17	38.27	38.06	38.24	32,589,914	+0.00(+0.00%)

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.