Indicators

Emrg Mkts Ishares MSCI ETF (NY: EEM )

42.23 +0.05 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	34.06	34.47	33.82	34.41	69,897,520	+0.58(+1.73%)
May 28, 2020	34.17	34.33	33.80	33.82	58,553,720	-0.24(-0.70%)
May 27, 2020	34.11	34.13	33.66	34.06	51,739,856	+0.11(+0.32%)
May 26, 2020	34.27	34.41	33.91	33.95	59,776,580	+0.73(+2.20%)
May 22, 2020	33.39	33.39	33.11	33.22	51,928,992	-0.70(-2.07%)
May 21, 2020	34.11	34.22	33.76	33.92	46,982,936	-0.39(-1.14%)
May 20, 2020	34.41	34.57	34.12	34.32	47,307,500	+0.45(+1.32%)
May 19, 2020	34.09	34.25	33.85	33.87	39,644,116	-0.27(-0.80%)
May 18, 2020	33.67	34.22	33.65	34.14	52,075,112	+1.29(+3.91%)
May 15, 2020	32.79	33.01	32.68	32.86	44,304,388	-0.46(-1.37%)
May 14, 2020	32.55	33.37	32.43	33.31	64,296,500	+0.13(+0.38%)
May 13, 2020	33.62	33.70	32.97	33.18	60,314,064	-0.06(-0.19%)
May 12, 2020	33.65	33.89	33.24	33.25	54,432,752	-0.13(-0.38%)
May 11, 2020	33.39	33.59	33.34	33.38	34,051,700	-0.22(-0.65%)
May 08, 2020	33.32	33.70	33.29	33.59	66,468,372	+0.69(+2.11%)
May 07, 2020	32.95	33.05	32.75	32.90	40,448,048	+0.26(+0.81%)
May 06, 2020	32.94	32.97	32.61	32.64	40,118,216	-0.10(-0.31%)
May 05, 2020	32.88	33.05	32.70	32.74	45,806,868	+0.18(+0.56%)
May 04, 2020	32.34	32.59	32.21	32.56	40,612,944	+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.