Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	38.11	38.13	37.86	37.86	97,995,080	-0.50(-1.30%)
Feb 27, 2019	38.44	38.51	38.23	38.36	77,856,824	-0.33(-0.85%)
Feb 26, 2019	38.56	38.83	38.53	38.69	65,377,980	-0.13(-0.34%)
Feb 25, 2019	38.81	39.02	38.74	38.83	74,571,560	+0.43(+1.12%)
Feb 22, 2019	38.30	38.51	38.22	38.40	65,033,080	+0.42(+1.10%)
Feb 21, 2019	38.03	38.07	37.80	37.98	53,903,600	-0.08(-0.21%)
Feb 20, 2019	38.05	38.30	37.95	38.06	82,061,512	+0.21(+0.57%)
Feb 19, 2019	37.41	37.93	37.41	37.85	72,171,664	+0.29(+0.78%)
Feb 15, 2019	37.59	37.59	37.43	37.55	81,105,936	-0.05(-0.14%)
Feb 14, 2019	37.31	37.74	37.24	37.61	102,334,824	+0.07(+0.19%)
Feb 13, 2019	37.82	37.89	37.45	37.53	92,257,328	-0.27(-0.71%)
Feb 12, 2019	37.80	37.96	37.75	37.80	74,056,256	+0.31(+0.83%)
Feb 11, 2019	37.69	37.70	37.47	37.49	47,313,640	-0.12(-0.33%)
Feb 08, 2019	37.55	37.68	37.33	37.61	71,971,264	-0.21(-0.57%)
Feb 07, 2019	37.91	38.11	37.50	37.83	113,271,272	-0.38(-1.00%)
Feb 06, 2019	38.56	38.59	38.13	38.21	65,226,800	-0.53(-1.36%)
Feb 05, 2019	38.39	38.77	38.33	38.74	91,537,608	+0.53(+1.38%)
Feb 04, 2019	38.03	38.32	37.95	38.21	51,300,212	+0.06(+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.