Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	42.35	42.39	41.64	41.64	117,811,768	-0.61(-1.44%)
Feb 27, 2018	42.95	43.01	42.25	42.25	109,165,248	-1.27(-2.91%)
Feb 26, 2018	43.23	43.52	43.00	43.52	59,661,868	+0.40(+0.93%)
Feb 23, 2018	42.88	43.14	42.70	43.12	50,302,136	+0.75(+1.78%)
Feb 22, 2018			42.33	42.36	71,995,568	+0.03(+0.06%)
Feb 21, 2018	42.75	43.24	42.30	42.34	76,785,408	-0.03(-0.08%)
Feb 20, 2018	42.20	42.44	42.14	42.37	90,702,792	-0.59(-1.37%)
Feb 16, 2018		42.96	42.96	42.96	0	-0.14(-0.32%)
Feb 15, 2018	42.98	43.24	42.70	43.10	108,352,928	+0.87(+2.05%)
Feb 14, 2018	41.12	42.33	41.10	42.23	111,264,704	+1.03(+2.50%)
Feb 13, 2018		41.32		41.20	64,271,460	+0.31(+0.76%)
Feb 12, 2018	40.82	41.18	40.46	40.89	120,426,640	+0.63(+1.57%)
Feb 09, 2018	40.16	40.57	39.06	40.26	176,908,928	+0.63(+1.60%)
Feb 08, 2018	41.31	41.34	39.57	39.62	188,191,824	-1.42(-3.47%)
Feb 07, 2018	41.63	41.84	41.02	41.05	180,227,408	-1.34(-3.15%)
Feb 06, 2018	41.04	42.74	40.92	42.38	211,753,040	+0.79(+1.90%)
Feb 05, 2018	42.48	42.89	41.06	41.59	174,170,432	-0.95(-2.22%)
Feb 02, 2018	43.21	43.23	42.50	42.54	134,720,256	-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.