Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 28.73 28.97 28.60 28.89 110,324,152 +0.29(+1.00%)
Jun 29, 2016 28.44 28.60 28.39 28.60 98,223,320 +0.71(+2.53%)
Jun 28, 2016 27.75 27.91 27.65 27.90 81,270,240 +0.80(+2.95%)
Jun 27, 2016 27.33 27.33 26.81 27.10 122,556,400 -0.34(-1.26%)
Jun 24, 2016 27.55 28.13 27.39 27.44 188,587,008 -1.78(-6.10%)
Jun 23, 2016 28.92 29.23 28.80 29.23 83,393,480 +0.69(+2.42%)
Jun 22, 2016 28.65 28.72 28.49 28.54 80,009,512 +0.07(+0.25%)
Jun 21, 2016 28.38 28.55 28.22 28.46 90,107,936 +0.22(+0.77%)
Jun 20, 2016 28.28 28.43 28.22 28.25 93,741,304 +0.49(+1.77%)
Jun 17, 2016 27.73 27.77 27.55 27.76 68,013,152 +0.08(+0.27%)
Jun 16, 2016 27.28 27.71 27.11 27.68 88,680,104 -0.10(-0.36%)
Jun 15, 2016 27.77 28.02 27.68 27.78 77,562,552 +0.29(+1.06%)
Jun 14, 2016 27.50 27.63 27.26 27.49 85,133,224 -0.09(-0.33%)
Jun 13, 2016 27.61 27.84 27.55 27.58 68,162,792 -0.39(-1.40%)
Jun 10, 2016 28.11 28.24 27.91 27.97 92,798,216 -0.73(-2.53%)
Jun 09, 2016 28.64 28.77 28.60 28.70 65,848,216 -0.33(-1.15%)
Jun 08, 2016 29.02 29.08 28.92 29.03 90,919,112 +0.21(+0.72%)
Jun 07, 2016 28.75 28.86 28.72 28.82 71,840,896 +0.26(+0.91%)
Jun 06, 2016 28.37 28.61 28.35 28.56 131,937,312 +0.30(+1.06%)
Jun 03, 2016 28.18 28.28 27.96 28.26 107,191,048 +0.43(+1.53%)
Jun 02, 2016 27.59 27.87 27.55 27.84 57,838,480 +0.23(+0.82%)
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.