Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.17 +0.47 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.48	50.52	49.81	50.13	73,883,472	-0.68(-1.34%)
Feb 25, 2021	52.02	52.15	50.74	50.81	54,302,040	-1.18(-2.28%)
Feb 24, 2021	51.46	52.01	51.15	52.00	39,260,548	-0.34(-0.64%)
Feb 23, 2021	51.76	52.51	51.12	52.33	43,210,296	+0.23(+0.45%)
Feb 22, 2021	52.25	52.59	52.04	52.10	50,293,728	-1.58(-2.94%)
Feb 19, 2021	53.65	53.94	53.50	53.68	42,668,352	+0.35(+0.65%)
Feb 18, 2021	53.20	53.33	52.75	53.33	49,430,112	-0.75(-1.38%)
Feb 17, 2021	53.96	54.11	53.69	54.08	40,504,216	+0.02(+0.03%)
Feb 16, 2021	54.24	54.38	53.91	54.06	37,460,588	+0.13(+0.24%)
Feb 12, 2021	53.65	54.09	53.56	53.93	30,439,666	+0.05(+0.09%)
Feb 11, 2021	53.79	54.10	53.69	53.88	52,380,056	+0.57(+1.07%)
Feb 10, 2021	53.60	53.68	52.99	53.31	32,721,580	+0.19(+0.35%)
Feb 09, 2021	52.57	53.17	52.57	53.13	29,153,016	+0.56(+1.06%)
Feb 08, 2021	52.28	52.66	52.28	52.57	23,156,674	+0.09(+0.18%)
Feb 05, 2021	52.26	52.49	52.06	52.47	25,982,982	+0.45(+0.86%)
Feb 04, 2021	51.95	52.06	51.63	52.02	43,044,956	+0.02(+0.04%)
Feb 03, 2021	52.09	52.20	51.85	52.01	34,687,064	+0.26(+0.50%)
Feb 02, 2021	51.83	51.86	51.59	51.74	35,554,240	+0.66(+1.30%)

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.