Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.05 +0.23 (+0.54%)

Official Closing Price Updated: 6:30 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	35.24	35.27	34.73	34.85	81,797,288	-0.16(-0.46%)
Dec 28, 2018	34.96	35.20	34.79	35.01	81,681,608	+0.33(+0.95%)
Dec 27, 2018	34.26	34.71	34.11	34.68	88,926,792	-0.04(-0.13%)
Dec 26, 2018	34.27	34.76	33.94	34.72	107,998,440	+0.68(+1.99%)
Dec 24, 2018	34.29	34.54	34.04	34.04	56,842,076	-0.32(-0.93%)
Dec 21, 2018	34.70	34.89	34.19	34.36	161,048,928	-0.24(-0.70%)
Dec 20, 2018	34.69	34.91	34.31	34.60	206,004,704	+0.27(+0.78%)
Dec 19, 2018	35.09	35.44	34.05	34.34	228,719,840	-0.58(-1.66%)
Dec 18, 2018	34.94	35.13	34.82	34.92	114,905,168	+0.24(+0.68%)
Dec 17, 2018	35.06	35.19	34.57	34.68	123,471,256	-0.33(-0.93%)
Dec 14, 2018	35.06	35.31	34.98	35.01	107,992,272	-0.50(-1.41%)
Dec 13, 2018	35.65	35.75	35.46	35.51	82,419,272	-0.01(-0.02%)
Dec 12, 2018	35.60	35.84	35.49	35.52	102,057,312	+0.57(+1.63%)
Dec 11, 2018	35.17	35.18	34.70	34.95	118,344,440	+0.26(+0.76%)
Dec 10, 2018	34.81	34.88	34.25	34.68	118,849,744	-0.37(-1.05%)
Dec 07, 2018	35.67	35.90	34.96	35.05	152,807,680	-0.67(-1.87%)
Dec 06, 2018	35.09	35.75	34.88	35.72	187,907,680	-0.33(-0.93%)
Dec 04, 2018	36.87	36.93	35.97	36.05	153,323,904	-0.78(-2.12%)

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.