Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.18 -0.10 (-0.24%)

Official Closing Price Updated: 6:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	36.05	37.04	35.82	36.95	220,645,120	+0.25(+0.67%)
Feb 27, 2020	37.58	37.85	36.70	36.70	165,639,344	-1.29(-3.41%)
Feb 26, 2020	38.14	38.52	37.97	38.00	119,990,512	+0.30(+0.80%)
Feb 25, 2020	38.55	38.62	37.70	37.70	130,069,128	-0.30(-0.79%)
Feb 24, 2020	37.80	38.21	37.78	38.00	111,287,512	-1.48(-3.74%)
Feb 21, 2020	39.61	39.69	39.42	39.47	77,375,504	-0.23(-0.57%)
Feb 20, 2020	40.01	40.43	39.57	39.70	119,883,456	-0.63(-1.56%)
Feb 19, 2020	40.35	40.42	40.29	40.33	50,061,616	+0.29(+0.73%)
Feb 18, 2020	40.02	40.16	39.95	40.04	44,061,060	-0.26(-0.66%)
Feb 14, 2020	40.54	40.55	40.16	40.30	49,456,084	+0.02(+0.05%)
Feb 13, 2020	40.38	40.53	40.26	40.28	70,974,712	-0.54(-1.32%)
Feb 12, 2020	40.66	40.89	40.58	40.82	45,618,788	+0.55(+1.36%)
Feb 11, 2020	40.25	40.49	40.19	40.28	64,385,172	+0.52(+1.31%)
Feb 10, 2020	39.56	39.78	39.56	39.76	49,734,900	+0.22(+0.55%)
Feb 07, 2020	39.69	39.71	39.44	39.54	64,101,556	-0.56(-1.39%)
Feb 06, 2020	40.42	40.44	40.08	40.09	87,860,376	+0.04(+0.09%)
Feb 05, 2020	40.54	40.55	40.03	40.06	81,384,848	+0.23(+0.57%)
Feb 04, 2020	39.83	40.06	39.80	39.83	81,085,312	+1.00(+2.58%)

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.