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 28, 2020	36.30	37.29	36.06	37.20	219,132,816	+0.25(+0.67%)
Feb 27, 2020	37.84	38.11	36.95	36.95	164,504,048	-1.30(-3.41%)
Feb 26, 2020	38.41	38.78	38.23	38.26	119,168,104	+0.30(+0.80%)
Feb 25, 2020	38.82	38.88	37.96	37.96	129,177,632	-0.30(-0.79%)
Feb 24, 2020	38.07	38.48	38.04	38.26	110,524,744	-1.49(-3.74%)
Feb 21, 2020	39.88	39.96	39.69	39.75	76,845,176	-0.23(-0.57%)
Feb 20, 2020	40.29	40.71	39.85	39.98	119,061,768	-0.63(-1.56%)
Feb 19, 2020	40.63	40.70	40.57	40.61	49,718,496	+0.29(+0.73%)
Feb 18, 2020	40.30	40.43	40.22	40.31	43,759,064	-0.27(-0.66%)
Feb 14, 2020	40.82	40.83	40.43	40.58	49,117,112	+0.02(+0.05%)
Feb 13, 2020	40.66	40.81	40.54	40.56	70,488,248	-0.54(-1.32%)
Feb 12, 2020	40.94	41.17	40.86	41.10	45,306,120	+0.55(+1.36%)
Feb 11, 2020	40.53	40.77	40.47	40.55	63,943,876	+0.52(+1.31%)
Feb 10, 2020	39.83	40.06	39.83	40.03	49,394,016	+0.22(+0.55%)
Feb 07, 2020	39.97	39.98	39.71	39.81	63,662,204	-0.56(-1.39%)
Feb 06, 2020	40.70	40.72	40.36	40.37	87,258,184	+0.04(+0.09%)
Feb 05, 2020	40.82	40.83	40.31	40.33	80,827,032	+0.23(+0.57%)
Feb 04, 2020	40.10	40.33	40.08	40.10	80,529,560	+1.01(+2.58%)

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.