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 (%)
Jan 31, 2022	45.54	46.50		46.45	68,994,048	+1.47(+3.28%)
Jan 28, 2022	44.85	44.98	44.37	44.97	51,362,576	+0.22(+0.49%)
Jan 27, 2022	45.27	45.34	44.74	44.75	64,277,144	-0.52(-1.16%)
Jan 26, 2022	46.11	46.20	45.18	45.28	58,372,188	-0.58(-1.27%)
Jan 25, 2022	45.68	46.07	45.38	45.86	57,618,916	-0.09(-0.19%)
Jan 24, 2022	45.87	45.95	44.88	45.94	92,421,536	-0.66(-1.41%)
Jan 21, 2022	47.19	47.26	46.55	46.60	62,747,844	-0.68(-1.45%)
Jan 20, 2022	47.80	48.06	47.24	47.28	61,281,340	+0.28(+0.59%)
Jan 19, 2022	47.16	47.27	46.97	47.01	46,219,968	+0.20(+0.43%)
Jan 18, 2022	46.80	47.07	46.74	46.81	47,330,724	-0.85(-1.78%)
Jan 14, 2022				47.66	0	-0.02(-0.04%)
Jan 13, 2022	48.16	48.19	47.64	47.67	34,940,740	-0.68(-1.42%)
Jan 12, 2022	48.16	48.40	47.99	48.36	59,778,800	+0.79(+1.66%)
Jan 11, 2022	46.89	47.59	46.75	47.57	60,570,908	+1.07(+2.31%)
Jan 10, 2022	46.54	46.68	46.18	46.49	45,826,828	+0.00(+0.00%)
Jan 07, 2022	46.30	46.66	46.12	46.49	34,337,196	+0.42(+0.91%)
Jan 06, 2022	45.99	46.30	45.80	46.08	36,470,080	+0.21(+0.46%)
Jan 05, 2022	46.41	46.74	45.86	45.87	49,248,632	-0.76(-1.63%)
Jan 04, 2022	46.85	46.85	46.53	46.63	25,845,096	-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.