Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.14 -0.04 (-0.09%)

Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	38.07	38.14	37.98	37.98	39,738,088	-0.61(-1.57%)
Nov 27, 2019	38.47	38.60	38.40	38.59	34,054,144	+0.04(+0.12%)
Nov 26, 2019	38.44	38.56	38.29	38.54	55,525,768	-0.12(-0.30%)
Nov 25, 2019	38.51	38.69	38.48	38.66	63,901,008	+0.38(+1.00%)
Nov 22, 2019	38.34	38.38	38.18	38.27	26,345,136	+0.00(+0.00%)
Nov 21, 2019	38.20	38.29	38.10	38.27	49,108,360	-0.08(-0.21%)
Nov 20, 2019	38.39	38.53	38.19	38.35	58,237,124	-0.17(-0.44%)
Nov 19, 2019	38.73	38.73	38.47	38.52	45,760,964	+0.08(+0.21%)
Nov 18, 2019	38.51	38.59	38.40	38.44	58,857,268	-0.06(-0.16%)
Nov 15, 2019	38.45	38.59	38.42	38.50	75,799,264	+0.30(+0.79%)
Nov 14, 2019	38.14	38.25	38.00	38.20	54,591,804	+0.03(+0.07%)
Nov 13, 2019	38.09	38.25	38.03	38.17	70,765,120	-0.29(-0.77%)
Nov 12, 2019	38.62	38.64	38.40	38.47	64,354,864	-0.25(-0.65%)
Nov 11, 2019	38.51	38.76	38.48	38.72	52,749,692	-0.28(-0.71%)
Nov 08, 2019	39.04	39.13	38.92	39.00	76,922,744	-0.36(-0.91%)
Nov 07, 2019	39.36	39.50	39.31	39.35	109,306,328	+0.29(+0.73%)
Nov 06, 2019	39.17	39.20	38.94	39.07	69,078,264	-0.12(-0.32%)
Nov 05, 2019	39.20	39.23	39.01	39.19	69,652,872	+0.22(+0.57%)
Nov 04, 2019	39.08	39.12	38.91	38.97	69,632,336	+0.38(+0.99%)

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.