Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.41 +0.13 (+0.31%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.29	34.71	34.05	34.64	69,424,936	+0.59(+1.73%)
May 28, 2020	34.40	34.57	34.03	34.05	58,157,828	-0.24(-0.70%)
May 27, 2020	34.34	34.37	33.89	34.29	51,390,032	+0.11(+0.32%)
May 26, 2020	34.50	34.64	34.15	34.18	59,372,420	+0.73(+2.20%)
May 22, 2020	33.62	33.62	33.34	33.45	51,577,892	-0.71(-2.07%)
May 21, 2020	34.34	34.46	33.99	34.15	46,665,276	-0.39(-1.14%)
May 20, 2020	34.64	34.81	34.36	34.55	46,987,648	+0.45(+1.32%)
May 19, 2020	34.32	34.48	34.08	34.10	39,376,076	-0.28(-0.80%)
May 18, 2020	33.90	34.45	33.88	34.37	51,723,024	+1.29(+3.91%)
May 15, 2020	33.02	33.24	32.91	33.08	44,004,840	-0.46(-1.37%)
May 14, 2020	32.77	33.59	32.65	33.54	63,861,780	+0.13(+0.38%)
May 13, 2020	33.85	33.92	33.19	33.41	59,906,272	-0.06(-0.19%)
May 12, 2020	33.88	34.12	33.47	33.47	54,064,724	-0.13(-0.38%)
May 11, 2020	33.62	33.82	33.57	33.60	33,821,468	-0.22(-0.65%)
May 08, 2020	33.55	33.92	33.52	33.82	66,018,968	+0.70(+2.11%)
May 07, 2020	33.17	33.27	32.97	33.13	40,174,572	+0.27(+0.81%)
May 06, 2020	33.16	33.20	32.84	32.86	39,846,968	-0.10(-0.31%)
May 05, 2020	33.11	33.27	32.92	32.96	45,497,160	+0.18(+0.56%)
May 04, 2020	32.56	32.81	32.43	32.78	40,338,356	+0.35(+1.08%)

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.