Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.28 +0.01 (+0.02%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	51.00	51.32	50.98	51.20	46,866,064	+0.33(+0.64%)
May 27, 2021	50.91	51.01	50.76	50.87	38,150,880	+0.01(+0.02%)
May 26, 2021	50.69	50.92	50.68	50.86	29,348,080	+0.37(+0.74%)
May 25, 2021	50.64	50.72	50.41	50.49	44,173,076	+0.49(+0.99%)
May 24, 2021	49.82	50.12	49.72	49.99	24,045,108	+0.41(+0.83%)
May 21, 2021	50.14	50.14	49.51	49.58	42,057,068	-0.58(-1.15%)
May 20, 2021	49.95	50.27	49.94	50.16	35,658,992	+0.29(+0.58%)
May 19, 2021	49.41	50.06	49.37	49.87	49,601,956	-0.15(-0.30%)
May 18, 2021	50.00	50.27	49.94	50.02	34,731,044	+0.66(+1.34%)
May 17, 2021	49.09	49.40	49.02	49.36	24,831,000	-0.05(-0.09%)
May 14, 2021	49.09	49.49	48.97	49.41	43,257,332	+0.88(+1.81%)
May 13, 2021	48.74	49.00	48.28	48.53	46,014,312	-0.07(-0.13%)
May 12, 2021	49.16	49.37	48.53	48.60	58,494,612	-1.38(-2.76%)
May 11, 2021	49.17	49.99	49.15	49.98	40,535,220	-0.14(-0.28%)
May 10, 2021	50.83	50.84	50.07	50.12	44,266,584	-0.91(-1.79%)
May 07, 2021	50.82	51.25	50.75	51.03	44,573,188	+0.52(+1.03%)
May 06, 2021	50.29	50.54	50.13	50.51	31,566,360	+0.48(+0.95%)
May 05, 2021	50.04	50.20	49.88	50.03	27,931,756	+0.23(+0.47%)
May 04, 2021	49.99	50.07	49.44	49.80	41,405,192	-0.57(-1.13%)

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.