Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.30 -0.21 (-0.49%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	45.55	46.51		46.45	68,987,608	+1.47(+3.28%)
Jan 28, 2022	44.85	44.99	44.38	44.98	51,357,780	+0.22(+0.49%)
Jan 27, 2022	45.27	45.34	44.74	44.76	64,271,140	-0.52(-1.16%)
Jan 26, 2022	46.12	46.20	45.18	45.28	58,366,732	-0.58(-1.27%)
Jan 25, 2022	45.68	46.07	45.38	45.86	57,613,532	-0.09(-0.19%)
Jan 24, 2022	45.87	45.96	44.88	45.95	92,412,904	-0.66(-1.41%)
Jan 21, 2022	47.19	47.26	46.56	46.60	62,741,980	-0.68(-1.45%)
Jan 20, 2022	47.80	48.07	47.24	47.29	61,275,616	+0.28(+0.59%)
Jan 19, 2022	47.16	47.27	46.97	47.01	46,215,648	+0.20(+0.43%)
Jan 18, 2022	46.80	47.07	46.75	46.81	47,326,300	-0.85(-1.78%)
Jan 14, 2022				47.66	0	-0.02(-0.04%)
Jan 13, 2022	48.16	48.20	47.64	47.68	34,937,476	-0.68(-1.42%)
Jan 12, 2022	48.16	48.40	47.99	48.36	59,773,212	+0.79(+1.66%)
Jan 11, 2022	46.90	47.59	46.76	47.57	60,565,248	+1.07(+2.31%)
Jan 10, 2022	46.55	46.68	46.19	46.50	45,822,544	+0.00(+0.00%)
Jan 07, 2022	46.31	46.66	46.13	46.50	34,333,988	+0.42(+0.91%)
Jan 06, 2022	46.00	46.30	45.80	46.08	36,466,672	+0.21(+0.46%)
Jan 05, 2022	46.41	46.75	45.86	45.87	49,244,028	-0.76(-1.63%)
Jan 04, 2022	46.85	46.85	46.54	46.63	25,842,680	-0.16(-0.35%)

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.