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 (%)
Apr 26, 2024	41.08	41.18	41.02	41.17	24,407,592	+0.47(+1.15%)
Apr 25, 2024	40.27	40.75	40.22	40.70	21,962,546	+0.09(+0.22%)
Apr 24, 2024	40.72	40.75	40.48	40.61	18,117,852	+0.14(+0.35%)
Apr 23, 2024	40.18	40.51	40.16	40.47	21,978,636	+0.33(+0.82%)
Apr 22, 2024	39.79	40.21	39.76	40.14	25,738,238	+0.43(+1.08%)
Apr 19, 2024	39.71	39.80	39.58	39.71	29,537,422	-0.16(-0.40%)
Apr 18, 2024	39.90	40.10	39.78	39.87	20,874,396	+0.16(+0.40%)
Apr 17, 2024	39.95	39.97	39.59	39.71	26,019,408	-0.03(-0.08%)
Apr 16, 2024	39.73	39.92	39.62	39.74	44,061,000	-0.53(-1.32%)
Apr 15, 2024	40.77	40.77	40.20	40.27	31,290,140	-0.26(-0.64%)
Apr 12, 2024	40.89	40.90	40.44	40.53	50,234,624	-0.95(-2.29%)
Apr 11, 2024	41.53	41.55	41.22	41.48	23,756,620	+0.25(+0.61%)
Apr 10, 2024	41.29	41.34	41.06	41.23	37,280,520	-0.57(-1.36%)
Apr 09, 2024	41.79	41.87	41.60	41.80	23,965,670	+0.28(+0.67%)
Apr 08, 2024	41.47	41.60	41.45	41.52	18,537,046	+0.27(+0.65%)
Apr 05, 2024	41.11	41.34	41.02	41.25	31,941,552	+0.09(+0.22%)
Apr 04, 2024	41.72	41.79	41.13	41.16	33,317,752	-0.15(-0.36%)
Apr 03, 2024	41.09	41.41	41.05	41.31	33,611,924	+0.03(+0.07%)
Apr 02, 2024	41.29	41.43	41.24	41.28	22,346,166	+0.13(+0.32%)

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.