Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.86 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.87	40.87	40.87	0	+0.19(+0.47%)
Dec 28, 2017	40.77	40.81	40.58	40.68	39,529,516	+0.28(+0.69%)
Dec 27, 2017	40.35	40.45	40.29	40.40	40,785,140	+0.10(+0.26%)
Dec 26, 2017	40.26	40.30	40.12	40.30	34,144,944	-0.03(-0.09%)
Dec 22, 2017	40.15	40.34	40.10	40.33	46,157,484	+0.34(+0.85%)
Dec 21, 2017	39.90	40.13	39.87	39.99	46,814,044	+0.26(+0.65%)
Dec 20, 2017	39.86	39.91	39.72	39.73	49,385,932	+0.05(+0.13%)
Dec 19, 2017	39.96	39.96	39.62	39.68	59,154,384	-0.21(-0.53%)
Dec 18, 2017	39.79	40.03	39.75	39.89	71,615,648	+0.44(+1.13%)
Dec 15, 2017	39.44	39.52	39.24	39.45	79,452,072	+0.09(+0.22%)
Dec 14, 2017	39.52	39.63	39.36	39.36	59,654,948	-0.29(-0.73%)
Dec 13, 2017	39.42	39.78	39.42	39.65	88,891,168	+0.47(+1.20%)
Dec 12, 2017	39.08	39.26	39.01	39.18	55,196,024	-0.26(-0.67%)
Dec 11, 2017	39.46	39.52	39.39	39.45	54,417,160	+0.20(+0.50%)
Dec 08, 2017	39.23	39.30	39.08	39.25	50,089,568	+0.45(+1.17%)
Dec 07, 2017	38.79	38.90	38.49	38.80	82,889,960	+0.11(+0.29%)
Dec 06, 2017	38.54	38.77	38.50	38.69	95,816,872	-0.53(-1.35%)
Dec 05, 2017	39.27	39.48	39.18	39.22	37,602,144	-0.03(-0.07%)
Dec 04, 2017	39.60	39.65	39.21	39.24	78,867,288	+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.