Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.50 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.54	45.54	44.98	45.00	65,645,796	-1.21(-2.62%)
Nov 27, 2020	46.13	46.33	46.09	46.21	29,281,574	+0.43(+0.95%)
Nov 25, 2020	45.62	45.80	45.48	45.78	51,283,228	-0.26(-0.56%)
Nov 24, 2020	45.80	46.06	45.56	46.03	42,530,524	+0.61(+1.34%)
Nov 23, 2020	45.78	45.80	45.32	45.42	42,210,532	+0.12(+0.27%)
Nov 20, 2020	45.16	45.43	45.12	45.30	38,183,660	+0.25(+0.55%)
Nov 19, 2020	44.77	45.11	44.68	45.06	29,802,322	+0.07(+0.16%)
Nov 18, 2020	45.33	45.34	44.97	44.98	35,024,196	-0.16(-0.35%)
Nov 17, 2020	44.91	45.26	44.84	45.14	37,534,528	-0.05(-0.10%)
Nov 16, 2020	45.11	45.33	45.03	45.18	68,831,496	+0.55(+1.24%)
Nov 13, 2020	44.55	44.66	44.31	44.63	52,150,296	+0.62(+1.41%)
Nov 12, 2020	44.46	44.61	43.90	44.01	44,715,184	-0.33(-0.75%)
Nov 11, 2020	43.98	44.42	43.92	44.34	50,104,740	+0.29(+0.65%)
Nov 10, 2020	44.39	44.50	43.86	44.06	74,403,328	-0.51(-1.14%)
Nov 09, 2020	45.69	45.74	44.55	44.57	81,095,152	+0.30(+0.69%)
Nov 06, 2020	44.02	44.43	43.90	44.26	62,107,004	+0.20(+0.46%)
Nov 05, 2020	44.06	44.24	43.69	44.06	84,495,096	+0.74(+1.71%)
Nov 04, 2020	42.56	43.49	42.48	43.32	87,821,072	+1.32(+3.14%)
Nov 03, 2020	41.89	42.11	41.72	42.00	53,857,592	+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.