Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

41.57 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.30	34.71	34.06	34.64	69,418,448	+0.59(+1.73%)
May 28, 2020	34.41	34.57	34.04	34.06	58,152,392	-0.24(-0.70%)
May 27, 2020	34.34	34.37	33.89	34.30	51,385,228	+0.11(+0.32%)
May 26, 2020	34.51	34.64	34.15	34.19	59,366,868	+0.73(+2.20%)
May 22, 2020	33.62	33.62	33.34	33.45	51,573,068	-0.71(-2.07%)
May 21, 2020	34.34	34.46	33.99	34.16	46,660,916	-0.39(-1.14%)
May 20, 2020	34.64	34.81	34.36	34.55	46,983,256	+0.45(+1.32%)
May 19, 2020	34.32	34.49	34.08	34.10	39,372,392	-0.28(-0.80%)
May 18, 2020	33.90	34.45	33.88	34.38	51,718,192	+1.29(+3.91%)
May 15, 2020	33.02	33.24	32.91	33.08	44,000,724	-0.46(-1.37%)
May 14, 2020	32.77	33.60	32.65	33.54	63,855,812	+0.13(+0.38%)
May 13, 2020	33.85	33.93	33.19	33.41	59,900,672	-0.06(-0.19%)
May 12, 2020	33.88	34.12	33.47	33.48	54,059,668	-0.13(-0.38%)
May 11, 2020	33.62	33.83	33.57	33.61	33,818,308	-0.22(-0.65%)
May 08, 2020	33.55	33.93	33.52	33.83	66,012,796	+0.70(+2.11%)
May 07, 2020	33.17	33.28	32.97	33.13	40,170,816	+0.27(+0.81%)
May 06, 2020	33.17	33.20	32.84	32.86	39,843,244	-0.10(-0.31%)
May 05, 2020	33.11	33.28	32.93	32.96	45,492,908	+0.18(+0.56%)
May 04, 2020	32.56	32.82	32.43	32.78	40,334,584	+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.