Skip to main content

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 37.93 37.71 37.82 124,731,992 +0.56(+1.50%)
Jun 28, 2018 36.91 37.28 36.79 37.26 120,685,592 +0.31(+0.85%)
Jun 27, 2018 37.62 37.63 36.84 36.95 109,222,936 -0.72(-1.92%)
Jun 26, 2018 37.84 37.91 37.58 37.67 80,455,696 -0.15(-0.39%)
Jun 25, 2018 37.98 38.02 37.45 37.82 126,997,248 -0.52(-1.34%)
Jun 22, 2018 38.49 38.51 38.21 38.34 64,078,252 +0.39(+1.04%)
Jun 21, 2018 38.25 38.27 37.89 37.94 98,767,936 -0.54(-1.41%)
Jun 20, 2018 38.67 38.72 38.44 38.49 79,990,576 +0.17(+0.43%)
Jun 19, 2018 38.39 37.89 38.32 140,517,600 -0.43(-1.10%)
Jun 18, 2018 38.67 38.80 38.45 38.75 96,305,064 -0.48(-1.22%)
Jun 15, 2018 39.28 38.96 39.22 99,242,992 -0.31(-0.79%)
Jun 14, 2018 39.81 39.88 39.49 39.54 87,745,224 -0.27(-0.68%)
Jun 13, 2018 40.14 40.20 39.56 39.81 116,116,096 -0.27(-0.67%)
Jun 12, 2018 40.16 40.21 39.92 40.07 65,945,712 -0.10(-0.26%)
Jun 11, 2018 40.22 40.33 40.12 40.18 44,190,916 +0.00(+0.00%)
Jun 08, 2018 40.04 40.35 39.88 40.18 85,265,928 -0.08(-0.19%)
Jun 07, 2018 40.73 40.73 40.01 40.26 103,493,376 -0.62(-1.53%)
Jun 06, 2018 40.89 40.53 40.88 53,964,344 +0.61(+1.51%)
Jun 05, 2018 40.46 40.53 40.26 40.27 46,230,500 -0.31(-0.77%)
Jun 04, 2018 40.52 40.68 40.50 40.59 41,858,564 +0.41(+1.01%)
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.