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 (%)
Nov 30, 2020	45.54	45.54	44.99	45.00	65,639,660	-1.21(-2.62%)
Nov 27, 2020	46.13	46.33	46.09	46.21	29,278,836	+0.43(+0.95%)
Nov 25, 2020	45.62	45.81	45.49	45.78	51,278,432	-0.26(-0.56%)
Nov 24, 2020	45.81	46.07	45.57	46.04	42,526,548	+0.61(+1.34%)
Nov 23, 2020	45.79	45.81	45.33	45.43	42,206,584	+0.12(+0.26%)
Nov 20, 2020	45.16	45.44	45.12	45.31	38,180,088	+0.25(+0.55%)
Nov 19, 2020	44.77	45.12	44.68	45.06	29,799,534	+0.07(+0.16%)
Nov 18, 2020	45.34	45.35	44.98	44.99	35,020,920	-0.16(-0.35%)
Nov 17, 2020	44.91	45.26	44.85	45.14	37,531,020	-0.05(-0.10%)
Nov 16, 2020	45.12	45.34	45.03	45.19	68,825,064	+0.55(+1.24%)
Nov 13, 2020	44.55	44.66	44.32	44.63	52,145,420	+0.62(+1.41%)
Nov 12, 2020	44.46	44.62	43.91	44.02	44,711,004	-0.33(-0.75%)
Nov 11, 2020	43.99	44.42	43.92	44.35	50,100,056	+0.29(+0.65%)
Nov 10, 2020	44.39	44.51	43.87	44.06	74,396,368	-0.51(-1.14%)
Nov 09, 2020	45.70	45.74	44.55	44.57	81,087,568	+0.30(+0.69%)
Nov 06, 2020	44.03	44.43	43.91	44.27	62,101,196	+0.20(+0.46%)
Nov 05, 2020	44.06	44.25	43.69	44.06	84,487,200	+0.74(+1.71%)
Nov 04, 2020	42.57	43.49	42.48	43.32	87,812,856	+1.32(+3.14%)
Nov 03, 2020	41.89	42.11	41.73	42.00	53,852,556	+0.18(+0.44%)

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.