Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.95 +0.12 (+0.29%)

Streaming Delayed Price Updated: 9:53 AM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		41.15	41.15	41.15	0	+0.19(+0.47%)
Dec 28, 2017	41.05	41.08	40.86	40.95	39,262,248	+0.28(+0.69%)
Dec 27, 2017	40.62	40.73	40.56	40.67	40,509,384	+0.10(+0.26%)
Dec 26, 2017	40.53	40.58	40.39	40.57	33,914,084	-0.04(-0.09%)
Dec 22, 2017	40.42	40.61	40.37	40.60	45,845,404	+0.34(+0.85%)
Dec 21, 2017	40.17	40.40	40.14	40.26	46,497,524	+0.26(+0.65%)
Dec 20, 2017	40.13	40.19	39.99	40.00	49,052,024	+0.05(+0.13%)
Dec 19, 2017	40.23	40.23	39.89	39.95	58,754,428	-0.21(-0.53%)
Dec 18, 2017	40.06	40.30	40.02	40.16	71,131,448	+0.45(+1.13%)
Dec 15, 2017	39.71	39.79	39.51	39.71	78,914,888	+0.09(+0.22%)
Dec 14, 2017	39.79	39.90	39.63	39.63	59,251,612	-0.29(-0.73%)
Dec 13, 2017	39.69	40.05	39.69	39.92	88,290,160	+0.47(+1.20%)
Dec 12, 2017	39.34	39.53	39.28	39.45	54,822,840	-0.27(-0.67%)
Dec 11, 2017	39.73	39.79	39.65	39.71	54,049,240	+0.20(+0.50%)
Dec 08, 2017	39.50	39.57	39.34	39.52	49,750,908	+0.46(+1.17%)
Dec 07, 2017	39.05	39.16	38.75	39.06	82,329,528	+0.11(+0.29%)
Dec 06, 2017	38.81	39.04	38.76	38.95	95,169,040	-0.53(-1.35%)
Dec 05, 2017	39.53	39.75	39.44	39.48	37,347,912	-0.03(-0.07%)
Dec 04, 2017	39.87	39.92	39.47	39.51	78,334,056	+0.08(+0.20%)

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.