Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	43.10	43.13	42.62	42.65	78,719,072	-0.65(-1.51%)
Mar 30, 2022	43.35	43.67	43.21	43.30	61,103,792	-0.12(-0.28%)
Mar 29, 2022	43.43	43.54	43.20	43.42	57,344,416	+0.73(+1.70%)
Mar 28, 2022	42.59	42.71	42.33	42.70	52,702,148	+0.14(+0.33%)
Mar 25, 2022	42.51	42.57	42.27	42.55	41,599,980	-0.34(-0.79%)
Mar 24, 2022	42.70	42.93	42.55	42.89	55,068,520	+0.23(+0.53%)
Mar 23, 2022	42.53	43.14	42.43	42.67	81,503,584	-0.28(-0.66%)
Mar 22, 2022	42.77	43.09	42.74	42.95	64,981,184	+0.77(+1.81%)
Mar 21, 2022	42.22	42.36	41.86	42.18	61,994,424	-0.66(-1.54%)
Mar 18, 2022	41.89	42.93	41.79	42.85	82,317,744	+0.60(+1.43%)
Mar 17, 2022	42.09	42.32	41.70	42.24	85,603,640	-0.22(-0.51%)
Mar 16, 2022	41.12	42.54	40.92	42.46	142,098,496	+3.16(+8.05%)
Mar 15, 2022	38.69	39.36	38.54	39.29	91,018,800	+0.06(+0.14%)
Mar 14, 2022	39.74	40.02	39.12	39.24	90,886,856	-0.97(-2.42%)
Mar 11, 2022	41.31	41.35	40.20	40.21	77,423,584	-0.86(-2.09%)
Mar 10, 2022	41.20		40.81	41.07	62,625,364	-0.78(-1.87%)
Mar 09, 2022	41.33	41.96	41.19	41.85	64,410,560	+1.15(+2.83%)
Mar 08, 2022	40.78	41.21	40.36	40.70	96,160,928	+0.13(+0.33%)
Mar 07, 2022	41.43	41.58	40.53	40.57	82,105,776	-1.58(-3.74%)
Mar 04, 2022	42.17	42.42	41.91	42.15	72,407,848	-0.87(-2.02%)
Mar 03, 2022	43.46	43.55	42.93	43.02	60,887,656	-0.61(-1.41%)
Mar 02, 2022	43.59	43.82	43.17	43.63	65,485,880	+0.08(+0.17%)

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.

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Emrg Mkts Ishares MSCI ETF (NY: EEM )

Historical Prices

Sections

Services

The Punxsutawney Spirit