Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.42 (+1.00%)

Official Closing Price Updated: 8:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	37.85	37.87	37.61	37.61	98,671,368	-0.50(-1.30%)
Feb 27, 2019	38.18	38.24	37.97	38.10	78,394,136	-0.33(-0.85%)
Feb 26, 2019	38.30	38.56	38.27	38.43	65,829,172	-0.13(-0.34%)
Feb 25, 2019	38.54	38.75	38.47	38.56	75,086,200	+0.43(+1.12%)
Feb 22, 2019	38.04	38.24	37.96	38.14	65,481,892	+0.42(+1.10%)
Feb 21, 2019	37.77	37.81	37.54	37.72	54,275,604	-0.08(-0.21%)
Feb 20, 2019	37.79	38.04	37.69	37.80	82,627,848	+0.21(+0.57%)
Feb 19, 2019	37.15	37.67	37.15	37.59	72,669,736	+0.29(+0.78%)
Feb 15, 2019	37.33	37.33	37.17	37.30	81,665,672	-0.05(-0.14%)
Feb 14, 2019	37.06	37.48	36.98	37.35	103,041,072	+0.07(+0.19%)
Feb 13, 2019	37.56	37.63	37.19	37.28	92,894,024	-0.27(-0.71%)
Feb 12, 2019	37.54	37.70	37.49	37.54	74,567,344	+0.31(+0.83%)
Feb 11, 2019	37.43	37.45	37.22	37.23	47,640,164	-0.12(-0.33%)
Feb 08, 2019	37.30	37.42	37.08	37.36	72,467,952	-0.21(-0.57%)
Feb 07, 2019	37.65	37.84	37.24	37.57	114,052,984	-0.38(-1.00%)
Feb 06, 2019	38.30	38.32	37.87	37.95	65,676,952	-0.52(-1.36%)
Feb 05, 2019	38.13	38.51	38.07	38.47	92,169,336	+0.52(+1.38%)
Feb 04, 2019	37.77	38.06	37.69	37.95	51,654,248	+0.06(+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.