Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.43 -0.04 (-0.09%)

Streaming Delayed Price Updated: 11:33 AM EDT, May 6, 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	41.09	40.86	40.96	39,258,580	+0.28(+0.69%)
Dec 27, 2017	40.63	40.73	40.56	40.68	40,505,600	+0.10(+0.26%)
Dec 26, 2017	40.54	40.58	40.40	40.57	33,910,916	-0.04(-0.09%)
Dec 22, 2017	40.42	40.62	40.37	40.61	45,841,120	+0.34(+0.85%)
Dec 21, 2017	40.17	40.41	40.15	40.27	46,493,180	+0.26(+0.65%)
Dec 20, 2017	40.14	40.19	40.00	40.01	49,047,440	+0.05(+0.13%)
Dec 19, 2017	40.23	40.23	39.89	39.95	58,748,936	-0.21(-0.53%)
Dec 18, 2017	40.06	40.30	40.03	40.17	71,124,792	+0.45(+1.13%)
Dec 15, 2017	39.71	39.80	39.51	39.72	78,907,504	+0.09(+0.22%)
Dec 14, 2017	39.79	39.90	39.63	39.63	59,246,072	-0.29(-0.73%)
Dec 13, 2017	39.70	40.05	39.70	39.92	88,281,904	+0.47(+1.20%)
Dec 12, 2017	39.35	39.53	39.28	39.45	54,817,712	-0.27(-0.67%)
Dec 11, 2017	39.73	39.80	39.66	39.72	54,044,184	+0.20(+0.50%)
Dec 08, 2017	39.50	39.57	39.35	39.52	49,746,252	+0.46(+1.17%)
Dec 07, 2017	39.06	39.17	38.75	39.06	82,321,832	+0.11(+0.29%)
Dec 06, 2017	38.81	39.04	38.76	38.95	95,160,144	-0.53(-1.35%)
Dec 05, 2017	39.54	39.75	39.45	39.49	37,344,420	-0.03(-0.07%)
Dec 04, 2017	39.87	39.92	39.48	39.51	78,326,728	+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.