Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Streaming Delayed Price Updated: 3:44 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.13	50.25	49.50	49.74	61,792,308	-1.27(-2.49%)
Jan 28, 2021	50.56	51.20	50.43	51.01	40,780,548	+0.35(+0.70%)
Jan 27, 2021	51.00	51.21	50.62	50.66	48,521,368	-1.45(-2.78%)
Jan 26, 2021	52.06	52.19	51.81	52.10	34,597,180	-0.38(-0.73%)
Jan 25, 2021	52.67	52.76	51.98	52.49	54,435,200	+0.39(+0.75%)
Jan 22, 2021	51.82	52.21	51.76	52.09	51,682,136	-0.46(-0.87%)
Jan 21, 2021	52.64	52.67	52.36	52.55	33,712,664	+0.09(+0.18%)
Jan 20, 2021	52.44	52.50	52.21	52.46	41,593,224	+0.91(+1.76%)
Jan 19, 2021	51.79	51.81	51.43	51.55	54,044,924	+0.84(+1.66%)
Jan 15, 2021	50.91	51.01	50.58	50.71	62,715,156	-0.73(-1.41%)
Jan 14, 2021	51.53	51.77	51.38	51.44	41,618,008	+0.48(+0.93%)
Jan 13, 2021	50.95	51.22	50.65	50.97	35,965,076	+0.11(+0.22%)
Jan 12, 2021	50.68	50.95	50.54	50.85	50,979,968	+0.49(+0.98%)
Jan 11, 2021	50.38	50.67	50.30	50.36	43,743,292	-0.69(-1.35%)
Jan 08, 2021	50.62	51.08	50.33	51.05	81,476,032	+1.32(+2.65%)
Jan 07, 2021	49.53	49.73	49.29	49.73	43,960,412	+0.47(+0.95%)
Jan 06, 2021	49.31	49.86	49.14	49.27	60,463,056	-0.42(-0.85%)
Jan 05, 2021	48.98	49.71	48.98	49.69	57,180,440	+1.17(+2.40%)

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.