Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	43.68	44.25	43.61	44.14	83,660,224	-0.59(-1.31%)
Feb 25, 2022	44.10	44.77	44.07	44.72	62,348,756	+0.81(+1.85%)
Feb 24, 2022	42.54	43.94	42.51	43.91	101,378,248	-0.93(-2.06%)
Feb 23, 2022	45.56	45.59	44.75	44.84	41,365,440	-0.53(-1.17%)
Feb 22, 2022	45.35	45.69	45.07	45.36	64,271,512	-0.65(-1.42%)
Feb 18, 2022				46.02	0	-0.46(-1.00%)
Feb 17, 2022	46.81	46.90	46.38	46.48	43,704,260	-0.55(-1.16%)
Feb 16, 2022	46.63	47.22	46.59	47.03	50,012,184	+0.34(+0.73%)
Feb 15, 2022	46.31	46.72	46.27	46.69	34,874,372	+0.99(+2.17%)
Feb 14, 2022	45.82	45.92	45.45	45.69	62,933,092	-0.32(-0.70%)
Feb 11, 2022	46.74	46.94	45.94	46.02	57,002,424	-0.71(-1.52%)
Feb 10, 2022	46.65	47.33	46.65	46.72	58,698,376	-0.31(-0.66%)
Feb 09, 2022	46.70	47.06	46.64	47.04	42,435,880	+0.73(+1.57%)
Feb 08, 2022	45.79	46.32	45.77	46.31	27,064,528	+0.44(+0.97%)
Feb 07, 2022	45.76	46.12	45.72	45.86	33,792,908	-0.09(-0.21%)
Feb 04, 2022	45.64	46.18	45.54	45.96	38,798,744	+0.11(+0.25%)
Feb 03, 2022	45.76			45.85	40,494,304	-0.49(-1.06%)
Feb 02, 2022	46.59	46.62	46.03	46.34	37,372,256	-0.08(-0.16%)

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.