Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

43.69 -0.09 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.35	42.40	41.65	41.65	117,799,856	-0.61(-1.44%)
Feb 27, 2018	42.96	43.01	42.26	42.26	109,154,208	-1.27(-2.91%)
Feb 26, 2018	43.24	43.52	43.00	43.52	59,655,836	+0.40(+0.93%)
Feb 23, 2018	42.89	43.14	42.71	43.12	50,297,052	+0.75(+1.78%)
Feb 22, 2018			42.33	42.37	71,988,288	+0.03(+0.06%)
Feb 21, 2018	42.76	43.24	42.31	42.34	76,777,648	-0.03(-0.08%)
Feb 20, 2018	42.20	42.45	42.14	42.38	90,693,624	-0.59(-1.37%)
Feb 16, 2018		42.97	42.97	42.97	0	-0.14(-0.32%)
Feb 15, 2018	42.98	43.24	42.71	43.11	108,341,968	+0.87(+2.05%)
Feb 14, 2018	41.12	42.34	41.10	42.24	111,253,456	+1.03(+2.50%)
Feb 13, 2018		41.33		41.21	64,264,960	+0.31(+0.76%)
Feb 12, 2018	40.83	41.18	40.47	40.89	120,414,464	+0.63(+1.57%)
Feb 09, 2018	40.17	40.57	39.06	40.26	176,891,040	+0.63(+1.60%)
Feb 08, 2018	41.31	41.34	39.58	39.63	188,172,784	-1.42(-3.47%)
Feb 07, 2018	41.63	41.85	41.02	41.05	180,209,200	-1.34(-3.15%)
Feb 06, 2018	41.04	42.74	40.92	42.39	211,731,632	+0.79(+1.90%)
Feb 05, 2018	42.48	42.90	41.07	41.60	174,152,816	-0.95(-2.22%)
Feb 02, 2018	43.21	43.24	42.51	42.54	134,706,624	-1.12(-2.56%)

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.