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 (%)
Jun 30, 2021 51.30 51.48 51.23 51.33 33,582,856 -0.34(-0.65%)
Jun 29, 2021 51.34 51.68 51.23 51.67 19,671,028 -0.04(-0.07%)
Jun 28, 2021 51.64 51.77 51.56 51.70 26,160,496 +0.05(+0.09%)
Jun 25, 2021 51.68 51.74 51.46 51.66 26,851,868 +0.43(+0.84%)
Jun 24, 2021 51.06 51.27 51.01 51.23 21,635,584 +0.47(+0.92%)
Jun 23, 2021 50.82 51.10 50.74 50.76 28,077,550 +0.31(+0.61%)
Jun 22, 2021 50.26 50.50 50.12 50.46 38,686,156 -0.23(-0.46%)
Jun 21, 2021 50.42 50.69 50.19 50.69 28,984,640 +0.21(+0.42%)
Jun 18, 2021 50.61 50.71 50.38 50.47 45,601,568 -0.35(-0.70%)
Jun 17, 2021 50.76 51.02 50.68 50.83 29,972,050 +0.28(+0.55%)
Jun 16, 2021 51.14 51.28 50.34 50.55 47,421,856 -0.70(-1.36%)
Jun 15, 2021 51.47 51.48 51.14 51.25 36,660,156 -0.35(-0.69%)
Jun 14, 2021 51.50 51.71 51.44 51.60 28,387,284 +0.14(+0.27%)
Jun 11, 2021 51.51 51.55 51.30 51.46 30,525,620 -0.18(-0.34%)
Jun 10, 2021 51.41 51.71 51.37 51.64 30,696,850 +0.41(+0.80%)
Jun 09, 2021 51.32 51.46 51.18 51.23 33,361,056 -0.15(-0.29%)
Jun 08, 2021 51.45 51.47 51.21 51.38 41,128,940 -0.25(-0.48%)
Jun 07, 2021 51.63 51.65 51.39 51.63 26,804,136 -0.26(-0.50%)
Jun 04, 2021 51.78 51.92 51.71 51.89 31,335,080 +0.46(+0.90%)
Jun 03, 2021 51.44 51.58 51.28 51.42 44,232,976 -0.56(-1.07%)
Jun 02, 2021 51.82 52.02 51.68 51.98 26,473,046 +0.08(+0.16%)
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.